Groupe CRIT SA (FRA:CT2)
Germany · Delayed Price · Currency is EUR 54.00
-0.40 (-0.74%)
At close: Dec 19, 2025
Groupe CRIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.68% | - |
| Nov 13, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - | - |
| Nov 12, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - | - |
| Nov 11, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | 1.03% | - |
| Nov 10, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -1.02% | - |
| Nov 7, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | -0.34% | - |
| Nov 6, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 1.73% | - |
| Nov 5, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | -0.34% | - |
| Nov 4, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -5.54% | - |
| Nov 3, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | 0.99% | - |
| Oct 31, 2025 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | -1.30% | - |
| Oct 30, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | 0.65% | - |
| Oct 29, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | -0.33% | - |
| Oct 28, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | -0.97% | - |
| Oct 27, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 2.31% | - |
| Oct 24, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | 1.68% | - |
| Oct 23, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | - | - |
| Oct 22, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | 1.02% | - |
| Oct 21, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 5.73% | - |
| Oct 20, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | -0.36% | - |
| Oct 17, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.36% | - |
| Oct 16, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | 1.08% | - |
| Oct 15, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | -1.42% | - |
| Oct 14, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - | - |
| Oct 13, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | -2.42% | - |