Groupe CRIT SA (FRA:CT2)
Germany · Delayed Price · Currency is EUR 44.00
-0.50 (-1.12%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:CT2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -1.12% | 109 |
| Oct 22, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 0.91% | - |
| Oct 21, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | -0.90% | - |
| Oct 20, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -1.33% | - |
| Oct 19, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - | - |
| Oct 16, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 0.67% | - |
| Oct 15, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.22% | - |
| Oct 14, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -0.22% | - |
| Oct 13, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.88% | - |
| Oct 12, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | - |
| Oct 9, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -2.37% | - |
| Oct 8, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -0.85% | - |
| Oct 7, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 0.43% | - |
| Oct 6, 2026 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | 0.43% | - |
| Oct 5, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -0.85% | - |
| Oct 2, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | -0.42% | - |
| Oct 1, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 0.21% | - |
| Sep 30, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -1.47% | - |
| Sep 29, 2026 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | -0.42% | - |
| Sep 28, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | -0.21% | - |
| Sep 25, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.41% | - |
| Sep 24, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 1.69% | - |
| Sep 23, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.21% | - |
| Sep 22, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | 0.21% | - |
| Sep 21, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -1.46% | - |
| Sep 18, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | -0.83% | - |
| Sep 17, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | -0.82% | - |
| Sep 16, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | -0.81% | - |
| Sep 15, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | -1.60% | - |
| Sep 14, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | -1.38% | - |
| Sep 11, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | -1.17% | - |
| Sep 10, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - | - |
| Sep 9, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - | - |
| Sep 8, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | -0.39% | - |
| Sep 7, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | -0.39% | - |
| Sep 4, 2026 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - | - |
| Sep 3, 2026 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | -1.53% | - |
| Sep 2, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | 0.38% | - |
| Sep 1, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - | - |
| Aug 31, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | -0.38% | - |
| Aug 28, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | 2.34% | - |
| Aug 27, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - | - |
| Aug 26, 2026 | 51.20 | 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% | - |