Groupe CRIT SA (LON:0DZJ)
London · Delayed Price · Currency is GBP · Price in EUR 55.80
+0.20 (0.36%)
Jun 2, 2026, 8:34 AM GMT
LON:0DZJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | 0.36% | - |
| Jun 1, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | 0.36% | - |
| May 29, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | 0.36% | 53 |
| May 28, 2026 | 55.60 | 55.60 | 55.20 | 55.20 | 55.20 | 0.73% | 1 |
| May 27, 2026 | 55.60 | 55.60 | 54.80 | 54.80 | 54.80 | -1.08% | 1 |
| May 26, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - | 72 |
| May 25, 2026 | 55.00 | 55.40 | 55.00 | 55.40 | 55.40 | 0.73% | 2 |
| May 22, 2026 | 54.80 | 55.00 | 54.80 | 55.00 | 55.00 | -0.36% | 2 |
| May 21, 2026 | 54.80 | 55.20 | 54.80 | 55.20 | 55.20 | -0.36% | 3 |
| May 20, 2026 | 55.60 | 55.60 | 55.40 | 55.40 | 55.40 | -0.72% | - |
| May 19, 2026 | 55.40 | 55.80 | 55.40 | 55.80 | 55.80 | - | 2 |
| May 18, 2026 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | -1.76% | 1 |
| May 15, 2026 | 56.80 | 56.80 | 56.00 | 56.80 | 56.80 | 1.07% | 1 |
| May 14, 2026 | 56.40 | 56.40 | 56.20 | 56.20 | 56.20 | -1.06% | 3 |
| May 13, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - | - |
| May 12, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - | - |
| May 11, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 1.79% | - |
| May 8, 2026 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | -0.36% | - |
| May 6, 2026 | 55.40 | 56.40 | 55.20 | 56.00 | 56.00 | 1.08% | 18 |
| May 5, 2026 | 55.60 | 56.00 | 55.40 | 55.40 | 55.40 | 1.84% | 1 |
| May 4, 2026 | 55.60 | 55.60 | 54.40 | 54.40 | 54.40 | -2.51% | - |
| Apr 30, 2026 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | -0.36% | - |
| Apr 29, 2026 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | -1.41% | 2 |
| Apr 28, 2026 | 57.80 | 57.80 | 56.80 | 56.80 | 56.80 | -3.40% | - |
| Apr 24, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | -0.34% | - |
| Apr 23, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 1.72% | - |
| Apr 22, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -1.36% | - |
| Apr 20, 2026 | 58.60 | 58.80 | 58.60 | 58.80 | 58.80 | - | - |
| Apr 17, 2026 | 58.60 | 58.80 | 58.60 | 58.80 | 58.80 | 0.34% | - |
| Apr 16, 2026 | 58.20 | 58.60 | 58.20 | 58.60 | 58.60 | 1.03% | 1 |
| Apr 15, 2026 | 57.40 | 58.00 | 57.40 | 58.00 | 58.00 | 1.40% | 18 |
| Apr 14, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | 0.35% | - |
| Apr 13, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1.42% | 2 |
| Apr 10, 2026 | 56.20 | 56.20 | 55.80 | 56.20 | 56.20 | -0.35% | 7 |
| Apr 9, 2026 | 57.60 | 57.60 | 56.40 | 56.40 | 56.40 | -2.42% | - |
| Apr 1, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | 0.70% | - |
| Mar 31, 2026 | 57.60 | 57.60 | 57.40 | 57.40 | 57.40 | -0.69% | - |
| Mar 30, 2026 | 58.60 | 58.60 | 57.40 | 57.80 | 57.80 | -2.03% | 4 |
| 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% | - |