Groupe CRIT SA (FRA:CT2)
Germany · Delayed Price · Currency is EUR 51.40
+0.60 (1.18%)
Last updated: Jun 26, 2026, 8:32 PM CET
FRA:CT2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - | - |
| Jun 25, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - | - |
| Jun 24, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | -2.33% | - |
| Jun 23, 2026 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | -0.77% | - |
| Jun 22, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.14% | - |
| Jun 19, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | -1.50% | - |
| Jun 18, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | -0.37% | - |
| Jun 17, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | 0.37% | - |
| Jun 16, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | -0.37% | - |
| Jun 15, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - | - |
| Jun 12, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | -0.74% | - |
| Jun 11, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -1.10% | - |
| Jun 10, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | -0.36% | - |
| Jun 9, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | -0.36% | - |
| Jun 8, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.79% | - |
| Jun 5, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.36% | - |
| Jun 4, 2026 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | 2.95% | - |
| Jun 3, 2026 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | -0.73% | - |
| Jun 2, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | -3.19% | - |
| Jun 1, 2026 | 53.80 | 56.40 | 53.80 | 56.40 | 56.40 | 4.83% | 234 |
| May 29, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - | - |
| May 28, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - | - |
| May 27, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - | - |
| May 26, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | 1.13% | - |
| May 25, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | -0.37% | - |
| May 22, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - | - |
| May 21, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | -0.74% | - |
| May 20, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | -0.37% | - |
| May 19, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.74% | - |
| May 18, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | -1.09% | - |
| May 15, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| May 14, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| May 13, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| May 12, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.36% | - |
| May 11, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | 0.74% | - |
| May 8, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | -1.09% | - |
| May 7, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.48% | - |
| May 6, 2026 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | -1.09% | - |
| May 5, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | 1.11% | - |
| May 4, 2026 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - | - |
| Apr 30, 2026 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | -1.45% | - |
| Apr 29, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -2.14% | - |
| Apr 28, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | -1.06% | - |
| Apr 27, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | -1.05% | - |
| Apr 24, 2026 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - | - |
| 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% | - |