Groupe CRIT SA (FRA:CT2)
Germany · Delayed Price · Currency is EUR 59.20
+1.40 (2.42%)
At close: Jan 29, 2026
Groupe CRIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | 4.05% | - |
| Jan 29, 2026 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | 2.42% | - |
| Jan 28, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | 0.35% | - |
| Jan 27, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | -0.35% | - |
| Jan 26, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - | - |
| Jan 23, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | -4.30% | - |
| Jan 22, 2026 | 57.80 | 60.40 | 57.80 | 60.40 | 60.40 | 4.50% | 50 |
| Jan 21, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | -1.70% | - |
| Jan 20, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | -1.01% | - |
| Jan 19, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - | - |
| Jan 16, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | -1.33% | - |
| Jan 15, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | -0.66% | - |
| Jan 14, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | 1.34% | - |
| Jan 13, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | 1.01% | - |
| Jan 12, 2026 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | - | - |
| Jan 9, 2026 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | 0.68% | - |
| Jan 8, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 2.80% | - |
| Jan 7, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | 0.70% | - |
| Jan 6, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | -0.35% | - |
| Jan 5, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.35% | - |
| Jan 2, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | 0.70% | - |
| Dec 30, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - | - |
| Dec 29, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 1.07% | - |
| Dec 23, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | -1.40% | - |
| Dec 22, 2025 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | 5.56% | 65 |
| Dec 19, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.74% | - |
| Dec 18, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | -4.90% | - |
| Dec 17, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - | - |
| Dec 16, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | -0.69% | - |
| Dec 15, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | 0.35% | - |
| Dec 12, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | -1.03% | - |
| Dec 11, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -1.69% | - |
| Dec 10, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Dec 9, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Dec 8, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.34% | - |
| Dec 5, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | -0.67% | - |
| Dec 4, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - | - |
| Dec 3, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | -0.33% | - |
| Dec 2, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - | - |
| Dec 1, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - | - |
| Nov 28, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | 1.36% | - |
| Nov 27, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.99% | - |
| Nov 26, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 0.67% | - |
| Nov 25, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | 0.67% | - |
| Nov 24, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | 0.34% | - |
| Nov 21, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | -1.33% | - |
| Nov 20, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.67% | - |
| Nov 19, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | 0.68% | - |
| Nov 18, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | -1.00% | - |
| Nov 17, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | 1.36% | - |