Groupe CRIT SA (FRA:CT2)
Germany · Delayed Price · Currency is EUR 51.20
+0.20 (0.39%)
At close: Aug 26, 2026
FRA:CT2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | - | 0.39% | - |
| Aug 25, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Aug 24, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Aug 21, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.39% | - |
| Aug 20, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | -0.39% | - |
| Aug 19, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.39% | - |
| Aug 18, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | -0.39% | - |
| Aug 17, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.39% | - |
| Aug 14, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - | - |
| Aug 13, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | -0.78% | - |
| Aug 12, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 0.79% | - |
| Aug 11, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | -0.39% | - |
| Aug 10, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Aug 7, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.39% | - |
| Aug 6, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 0.79% | - |
| Aug 5, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - | - |
| Aug 4, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | -3.42% | - |
| Aug 3, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | -1.50% | - |
| Jul 31, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | -1.11% | - |
| Jul 30, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 2.27% | - |
| Jul 29, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 2.72% | - |
| Jul 28, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 4.05% | - |
| Jul 27, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 0.61% | - |
| Jul 24, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | -0.41% | - |
| Jul 23, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - | - |
| Jul 22, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | -0.80% | - |
| Jul 21, 2026 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | 0.61% | - |
| Jul 20, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 0.20% | - |
| Jul 17, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | -0.20% | - |
| Jul 16, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 0.20% | - |
| Jul 15, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 1.23% | - |
| Jul 14, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | 0.21% | - |
| Jul 13, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.41% | - |
| Jul 10, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -0.62% | - |
| Jul 9, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | -0.61% | - |
| Jul 8, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.61% | - |
| Jul 7, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | -0.20% | - |
| Jul 6, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 0.61% | - |
| Jul 3, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | -2.96% | - |
| Jul 2, 2026 | 48.50 | 50.60 | 48.50 | 50.60 | 50.60 | 3.05% | 109 |
| Jul 1, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | 49.10 | - | - |
| Jun 30, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | 49.10 | - | - |
| Jun 29, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | 49.10 | 0.40% | - |
| Jun 26, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 48.91 | - | - |
| Jun 25, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 48.91 | - | - |
| Jun 24, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 48.91 | -2.33% | - |
| Jun 23, 2026 | 51.60 | 51.60 | 51.60 | 51.60 | 50.07 | -0.77% | - |
| Jun 22, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 50.46 | -1.14% | - |
| Jun 19, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 51.04 | -1.50% | - |
| Jun 18, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 51.82 | -0.37% | - |