Groupe CRIT SA (LON:0DZJ)
London · Delayed Price · Currency is GBP · Price in EUR 65.00
-0.20 (-0.31%)
Feb 12, 2026, 3:17 PM GMT
Groupe CRIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 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% | - |
| Jan 8, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | 4.48% | - |
| Jan 6, 2026 | 58.60 | 58.60 | 58.00 | 58.00 | 58.00 | -0.34% | 4 |
| Jan 5, 2026 | 58.20 | 58.20 | 58.00 | 58.20 | 58.20 | -0.34% | - |
| Jan 2, 2026 | 58.40 | 58.40 | 58.20 | 58.40 | 58.40 | - | 91 |
| Dec 30, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 0.69% | 60 |
| Dec 29, 2025 | 58.40 | 58.40 | 58.00 | 58.00 | 58.00 | 1.75% | - |
| Dec 23, 2025 | 57.60 | 57.60 | 57.00 | 57.00 | 57.00 | -0.70% | 240 |
| Dec 22, 2025 | 58.20 | 58.20 | 57.00 | 57.40 | 57.40 | 0.70% | 56 |
| Dec 19, 2025 | 56.20 | 57.00 | 56.20 | 57.00 | 57.00 | 2.52% | 3 |
| Dec 18, 2025 | 56.00 | 56.00 | 55.60 | 55.60 | 55.60 | -0.71% | 1 |
| Dec 17, 2025 | 57.80 | 57.80 | 56.00 | 56.00 | 56.00 | -3.11% | 1 |
| Dec 16, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | 0.35% | 8 |
| Dec 15, 2025 | 58.00 | 58.00 | 57.40 | 57.60 | 57.60 | -1.03% | 36 |
| Dec 12, 2025 | 58.00 | 58.20 | 58.00 | 58.20 | 58.20 | -1.02% | 13 |
| Dec 11, 2025 | 59.20 | 59.20 | 58.80 | 58.80 | 58.80 | -1.01% | - |
| Dec 10, 2025 | 59.40 | 59.40 | 58.60 | 59.40 | 59.40 | - | 24 |
| Dec 9, 2025 | 59.40 | 60.00 | 59.40 | 59.40 | 59.40 | - | 21 |
| Dec 8, 2025 | 59.80 | 59.80 | 59.40 | 59.40 | 59.40 | - | 6 |
| Dec 5, 2025 | 59.82 | 60.20 | 59.40 | 59.40 | 59.40 | -0.34% | 51 |
| Dec 4, 2025 | 59.60 | 60.20 | 59.60 | 59.60 | 59.60 | -1.00% | 52 |
| Dec 3, 2025 | 60.20 | 60.20 | 59.80 | 60.20 | 60.20 | 0.33% | 12 |
| Dec 2, 2025 | 60.00 | 60.40 | 60.00 | 60.00 | 60.00 | -0.66% | 19 |
| Dec 1, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | -0.33% | 18 |
| Nov 28, 2025 | 60.60 | 60.60 | 60.40 | 60.60 | 60.60 | 0.33% | 15 |
| Nov 27, 2025 | 60.60 | 60.60 | 60.40 | 60.40 | 60.40 | - | 21 |
| Nov 26, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | -0.33% | 12 |
| Nov 24, 2025 | 60.80 | 60.80 | 60.40 | 60.60 | 60.60 | 0.33% | 5 |
| Nov 21, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - | - |