Groupe CRIT SA (LON:0DZJ)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 46.80
-1.90 (-3.90%)
Nov 9, 2026, 8:22 AM GMT
LON:0DZJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 45.30 | 46.80 | 45.30 | 46.80 | 46.80 | -3.90% | 6 |
| Nov 6, 2026 | 48.40 | 48.70 | 48.40 | 48.70 | 48.70 | 4.96% | 2 |
| Nov 5, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 3.11% | 2 |
| Nov 2, 2026 | 45.20 | 45.20 | 45.00 | 45.00 | 45.00 | - | 2 |
| Oct 30, 2026 | 45.60 | 45.60 | 45.00 | 45.00 | 45.00 | -1.10% | - |
| Oct 28, 2026 | 45.70 | 45.70 | 45.50 | 45.50 | 45.50 | -1.34% | 584 |
| Oct 27, 2026 | 46.70 | 46.70 | 46.12 | 46.12 | 46.12 | -1.38% | 532 |
| Oct 26, 2026 | 46.80 | 47.30 | 46.76 | 46.76 | 46.76 | 2.13% | 1,247 |
| Oct 23, 2026 | 45.50 | 46.30 | 45.50 | 45.79 | 45.79 | 0.41% | 1,460 |
| Oct 22, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.65% | - |
| Oct 20, 2026 | 46.10 | 46.10 | 45.90 | 45.90 | 45.90 | -0.22% | - |
| Oct 19, 2026 | 46.40 | 46.40 | 46.00 | 46.00 | 46.00 | -1.50% | - |
| Oct 16, 2026 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | -0.43% | - |
| Oct 15, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 0.86% | - |
| Oct 13, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | - |
| Oct 12, 2026 | 46.60 | 46.60 | 46.50 | 46.50 | 46.50 | -1.06% | - |
| Oct 9, 2026 | 47.20 | 47.20 | 47.00 | 47.00 | 47.00 | -0.42% | - |
| Oct 8, 2026 | 47.90 | 47.90 | 47.20 | 47.20 | 47.20 | -2.48% | - |
| Oct 7, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 0.21% | - |
| Oct 5, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | -0.21% | - |
| Oct 2, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -0.62% | 85 |
| Oct 1, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | 0.62% | - |
| Sep 30, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -1.02% | - |
| Sep 29, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | -1.81% | 2 |
| Sep 28, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - | - |
| Sep 25, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -0.40% | - |
| Sep 24, 2026 | 49.90 | 50.00 | 49.60 | 50.00 | 50.00 | 0.60% | 6 |
| Sep 23, 2026 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | 1.64% | 2 |
| Sep 22, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - | - |
| Sep 21, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | -0.61% | - |
| Sep 18, 2026 | 49.50 | 49.50 | 49.20 | 49.20 | 49.20 | -1.20% | - |
| Sep 17, 2026 | 49.80 | 49.80 | 49.30 | 49.80 | 49.80 | -1.97% | 4 |
| Sep 16, 2026 | 50.80 | 50.80 | 50.40 | 50.80 | 50.80 | 1.60% | - |
| Sep 15, 2026 | 50.40 | 50.40 | 50.00 | 50.00 | 50.00 | -1.19% | 1 |
| Sep 14, 2026 | 51.40 | 51.40 | 50.40 | 50.60 | 50.60 | -2.69% | - |
| Sep 10, 2026 | 52.20 | 52.20 | 52.00 | 52.00 | 52.00 | -1.89% | 5 |
| Sep 9, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.38% | - |
| Sep 7, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | -0.75% | - |
| Sep 4, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - | - |
| Sep 3, 2026 | 52.80 | 53.20 | 52.80 | 53.20 | 53.20 | 0.76% | - |
| Sep 2, 2026 | 53.80 | 53.80 | 52.80 | 52.80 | 52.80 | -1.49% | - |
| Sep 1, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | 0.75% | 1 |
| Aug 31, 2026 | 54.00 | 54.00 | 53.20 | 53.20 | 53.20 | -1.85% | 2 |
| Aug 28, 2026 | 53.80 | 54.20 | 53.80 | 54.20 | 54.20 | 2.26% | - |
| Aug 27, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.76% | 1 |
| Aug 25, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 0.38% | 1 |
| Aug 24, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | 0.38% | - |
| Aug 21, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - | - |
| Aug 20, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | -0.38% | 1 |
| Aug 19, 2026 | 52.00 | 52.40 | 52.00 | 52.40 | 52.40 | - | 1 |