Groupe CRIT SA (LON:0DZJ)
London · Delayed Price · Currency is GBP · Price in EUR 52.40
0.00 (0.00%)
Aug 12, 2026, 8:00 AM GMT
LON:0DZJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 52.20 | 52.40 | 52.20 | 52.40 | 52.40 | - | 3 |
| Aug 10, 2026 | 52.20 | 52.40 | 52.20 | 52.40 | 52.40 | 0.38% | 6 |
| Aug 7, 2026 | 52.60 | 52.80 | 52.20 | 52.20 | 52.20 | -1.14% | 3 |
| Aug 6, 2026 | 52.40 | 52.80 | 52.20 | 52.80 | 52.80 | 0.38% | 2 |
| Aug 5, 2026 | 52.20 | 52.60 | 52.00 | 52.60 | 52.60 | 0.38% | 2 |
| Aug 4, 2026 | 52.00 | 52.40 | 51.60 | 52.40 | 52.40 | 1.16% | 15 |
| Aug 3, 2026 | 53.80 | 53.80 | 51.60 | 51.80 | 51.80 | -4.78% | 4 |
| Jul 31, 2026 | 54.80 | 54.80 | 54.40 | 54.40 | 54.40 | -2.51% | 3 |
| Jul 30, 2026 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | 1.82% | - |
| Jul 29, 2026 | 54.80 | 55.20 | 54.60 | 54.80 | 54.80 | 0.37% | 1 |
| Jul 28, 2026 | 53.80 | 54.60 | 53.00 | 54.60 | 54.60 | 3.41% | 32 |
| Jul 27, 2026 | 51.20 | 52.80 | 51.20 | 52.80 | 52.80 | 3.94% | 1 |
| Jul 23, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | -0.78% | 50 |
| Jul 20, 2026 | 51.20 | 51.20 | 50.60 | 51.20 | 51.20 | 0.39% | 151 |
| Jul 17, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Jul 16, 2026 | 51.20 | 51.20 | 50.80 | 51.00 | 51.00 | 1.19% | 1 |
| Jul 15, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | -1.18% | - |
| Jul 14, 2026 | 50.20 | 51.00 | 50.20 | 51.00 | 51.00 | 2.00% | - |
| Jul 9, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.79% | - |
| Jul 8, 2026 | 51.00 | 51.00 | 50.40 | 50.40 | 50.40 | -0.79% | 9 |
| Jul 7, 2026 | 51.00 | 51.00 | 50.80 | 50.80 | 50.80 | -0.39% | - |
| Jul 6, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.39% | - |
| Jul 3, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - | - |
| Jul 2, 2026 | 51.40 | 51.40 | 49.80 | 50.80 | 50.80 | 2.21% | 77 |
| Jul 1, 2026 | 52.00 | 52.00 | 51.20 | 51.20 | 49.70 | -1.92% | 1 |
| Jun 30, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 50.67 | - | - |
| Jun 29, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 50.67 | 1.16% | - |
| Jun 26, 2026 | 51.60 | 51.60 | 51.60 | 51.60 | 50.09 | -1.15% | - |
| Jun 25, 2026 | 52.00 | 52.20 | 52.00 | 52.20 | 50.67 | -0.38% | 88 |
| Jun 24, 2026 | 53.40 | 53.40 | 52.40 | 52.40 | 50.86 | -1.13% | - |
| Jun 23, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 51.45 | -0.75% | - |
| Jun 22, 2026 | 53.00 | 53.40 | 53.00 | 53.40 | 51.84 | -0.37% | 155 |
| Jun 19, 2026 | 54.00 | 54.00 | 53.60 | 53.60 | 52.03 | -1.11% | - |
| Jun 18, 2026 | 54.60 | 54.60 | 54.20 | 54.20 | 52.61 | -1.45% | - |
| Jun 17, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 53.39 | - | - |
| Jun 16, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 53.39 | -0.36% | - |
| Jun 15, 2026 | 55.00 | 55.20 | 54.80 | 55.20 | 53.58 | -0.36% | 2 |
| Jun 11, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 53.78 | -1.07% | - |
| Jun 10, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 54.36 | -1.06% | - |
| Jun 9, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 54.94 | 0.71% | - |
| Jun 8, 2026 | 56.40 | 56.40 | 56.20 | 56.20 | 54.55 | -0.71% | - |
| Jun 5, 2026 | 57.60 | 57.60 | 56.60 | 56.60 | 54.94 | -2.75% | - |
| Jun 4, 2026 | 57.40 | 58.20 | 57.40 | 58.20 | 56.49 | 4.30% | - |
| Jun 2, 2026 | 55.80 | 55.80 | 55.80 | 55.80 | 54.17 | 0.36% | - |
| Jun 1, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 53.97 | 0.36% | - |
| May 29, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 53.78 | 0.36% | 53 |
| May 28, 2026 | 55.60 | 55.60 | 55.20 | 55.20 | 53.58 | 0.73% | 1 |
| May 27, 2026 | 55.60 | 55.60 | 54.80 | 54.80 | 53.19 | -1.08% | 1 |
| May 26, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 53.78 | - | 72 |
| May 25, 2026 | 55.00 | 55.40 | 55.00 | 55.40 | 53.78 | 0.73% | 2 |