Groupe CRIT SA (LON:0DZJ)
London · Delayed Price · Currency is GBP · Price in EUR 58.60
+0.20 (0.34%)
Mar 30, 2026, 8:00 AM GMT
LON:0DZJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 59.40 | 59.40 | 58.40 | 59.00 | 59.00 | -1.99% | 1 |
| Mar 26, 2026 | 59.80 | 60.20 | 59.80 | 60.20 | 60.20 | - | 2 |
| Mar 25, 2026 | 60.00 | 60.20 | 59.80 | 60.20 | 60.20 | - | - |
| Mar 24, 2026 | 61.20 | 61.20 | 60.20 | 60.20 | 60.20 | -1.63% | 1 |
| Mar 23, 2026 | 61.40 | 61.40 | 61.20 | 61.20 | 61.20 | - | 12 |
| Mar 20, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - | - |
| Mar 19, 2026 | 61.60 | 61.60 | 61.20 | 61.20 | 61.20 | 0.33% | - |
| Mar 18, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.33% | 1 |
| Mar 17, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | 3.03% | - |
| Mar 16, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - | - |
| Mar 13, 2026 | 58.80 | 59.40 | 58.80 | 59.40 | 59.40 | 1.71% | - |
| Mar 12, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | -0.68% | - |
| Mar 10, 2026 | 58.40 | 58.80 | 58.40 | 58.80 | 58.80 | - | - |
| Mar 9, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 1.38% | 1 |
| Mar 4, 2026 | 57.80 | 58.00 | 57.80 | 58.00 | 58.00 | - | 97 |
| Mar 3, 2026 | 58.00 | 58.00 | 57.80 | 58.00 | 58.00 | - | 1 |
| Mar 2, 2026 | 59.20 | 59.20 | 58.00 | 58.00 | 58.00 | -1.69% | 1 |
| Feb 27, 2026 | 59.20 | 59.20 | 59.00 | 59.00 | 59.00 | 0.34% | 1 |
| Feb 26, 2026 | 59.20 | 59.20 | 58.80 | 58.80 | 58.80 | -1.34% | - |
| Feb 25, 2026 | 59.60 | 59.60 | 59.40 | 59.60 | 59.60 | -1.65% | 1 |
| Feb 24, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | -0.66% | - |
| Feb 23, 2026 | 62.20 | 62.20 | 61.00 | 61.00 | 61.00 | -1.61% | 16 |
| Feb 20, 2026 | 62.20 | 62.20 | 62.00 | 62.00 | 62.00 | -1.59% | 100 |
| Feb 19, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.32% | - |
| Feb 18, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | -1.57% | 20 |
| Feb 17, 2026 | 63.60 | 63.80 | 63.60 | 63.80 | 63.80 | 0.95% | - |
| Feb 16, 2026 | 64.40 | 64.40 | 63.20 | 63.20 | 63.20 | -1.56% | 1 |
| Feb 13, 2026 | 64.40 | 64.40 | 64.20 | 64.20 | 64.20 | -1.23% | 1 |
| Feb 12, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.31% | 1 |
| Feb 11, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | -0.31% | 92 |
| Feb 10, 2026 | 64.60 | 65.40 | 64.60 | 65.40 | 65.40 | 1.55% | 1 |
| Feb 9, 2026 | 65.00 | 65.00 | 64.40 | 64.40 | 64.40 | -0.92% | 48 |
| Feb 6, 2026 | 65.20 | 65.20 | 65.00 | 65.00 | 65.00 | -3.27% | - |
| Feb 5, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 0.60% | - |
| Feb 4, 2026 | 67.40 | 67.40 | 66.80 | 66.80 | 66.80 | 0.60% | - |
| Feb 3, 2026 | 65.80 | 66.40 | 65.80 | 66.40 | 66.40 | 2.79% | 152 |
| Feb 2, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | 0.94% | - |
| Jan 30, 2026 | 63.60 | 64.40 | 63.60 | 64.00 | 64.00 | 1.91% | 2 |
| Jan 29, 2026 | 62.40 | 62.80 | 62.20 | 62.80 | 62.80 | 3.29% | 9 |
| Jan 28, 2026 | 59.80 | 62.40 | 59.80 | 60.80 | 60.80 | 3.05% | 77 |
| Jan 26, 2026 | 59.20 | 59.20 | 59.00 | 59.00 | 59.00 | -1.67% | 21 |
| Jan 23, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1.69% | - |
| Jan 22, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.67% | 1 |
| Jan 20, 2026 | 60.20 | 60.20 | 59.40 | 59.40 | 59.40 | -2.62% | - |
| Jan 19, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.65% | - |
| Jan 15, 2026 | 61.60 | 61.60 | 61.40 | 61.40 | 61.40 | -1.29% | - |
| Jan 14, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | 0.65% | 7 |
| Jan 13, 2026 | 61.40 | 61.80 | 61.40 | 61.80 | 61.80 | 1.31% | - |
| Jan 12, 2026 | 60.80 | 61.00 | 60.80 | 61.00 | 61.00 | 0.33% | 16 |
| Jan 9, 2026 | 60.60 | 60.80 | 60.60 | 60.80 | 60.80 | 0.33% | - |