Groupe CRIT SA (FRA:CT2)
Germany · Delayed Price · Currency is EUR 57.80
+0.40 (0.70%)
Last updated: Apr 24, 2026, 5:03 PM CET
FRA:CT2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | -0.69% | - |
| Apr 22, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | 1.05% | - |
| Apr 21, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | -4.67% | - |
| Apr 20, 2026 | 57.40 | 60.00 | 57.40 | 60.00 | 60.00 | 5.26% | 80 |
| Apr 17, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1.42% | - |
| Apr 16, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - | - |
| Apr 15, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | -1.40% | - |
| Apr 14, 2026 | 55.40 | 57.00 | 55.40 | 57.00 | 57.00 | 4.01% | 74 |
| Apr 13, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | 0.37% | - |
| Apr 10, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | -3.19% | - |
| Apr 9, 2026 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - | - |
| Apr 8, 2026 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | 0.36% | - |
| Apr 7, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | 0.72% | - |
| Apr 2, 2026 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - | - |
| Apr 1, 2026 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | -0.36% | - |
| Mar 31, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -2.10% | - |
| Mar 30, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | -1.04% | - |
| Mar 27, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | -1.37% | - |
| Mar 26, 2026 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | -1.01% | - |
| Mar 25, 2026 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | 0.68% | - |
| Mar 24, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | -1.67% | - |
| Mar 23, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - | - |
| Mar 20, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | -0.33% | - |
| Mar 19, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.67% | - |
| Mar 18, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | 0.68% | - |
| Mar 17, 2026 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | 2.42% | - |
| Mar 16, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | 1.05% | - |
| Mar 13, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | 0.35% | - |
| Mar 12, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.71% | - |
| Mar 11, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | -0.70% | - |
| Mar 10, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.35% | - |
| Mar 9, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - | - |
| Mar 6, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | 1.06% | - |
| Mar 5, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | 1.07% | - |
| Mar 4, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.41% | - |
| Mar 3, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | -1.05% | - |
| Mar 2, 2026 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | -1.03% | - |
| Feb 27, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.69% | - |
| Feb 26, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | -0.69% | - |
| Feb 25, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -1.69% | - |
| Feb 24, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -2.64% | - |
| Feb 23, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | - | - |
| Feb 20, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | -1.30% | - |
| Feb 19, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | -0.32% | - |
| Feb 18, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | -0.96% | - |
| Feb 17, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | -0.96% | - |
| Feb 16, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | -0.63% | - |
| Feb 13, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | -0.32% | - |
| Feb 12, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | -0.63% | - |
| Feb 11, 2026 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | 0.95% | - |