Groupe CRIT SA (LON:0DZJ)
London · Delayed Price · Currency is GBP · Price in EUR 51.00
0.00 (0.00%)
Jul 17, 2026, 8:00 AM GMT
LON:0DZJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 54.80 | 55.00 | 54.80 | 55.00 | 53.39 | -0.36% | 2 |
| May 21, 2026 | 54.80 | 55.20 | 54.80 | 55.20 | 53.58 | -0.36% | 3 |
| May 20, 2026 | 55.60 | 55.60 | 55.40 | 55.40 | 53.78 | -0.72% | - |
| May 19, 2026 | 55.40 | 55.80 | 55.40 | 55.80 | 54.17 | - | 2 |
| May 18, 2026 | 55.80 | 55.80 | 55.80 | 55.80 | 54.17 | -1.76% | 1 |
| May 15, 2026 | 56.80 | 56.80 | 56.00 | 56.80 | 55.14 | 1.07% | 1 |
| May 14, 2026 | 56.40 | 56.40 | 56.20 | 56.20 | 54.55 | -1.06% | 3 |
| May 13, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | 55.14 | - | - |
| May 12, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | 55.14 | - | - |
| May 11, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | 55.14 | 1.79% | - |
| May 8, 2026 | 55.80 | 55.80 | 55.80 | 55.80 | 54.17 | -0.36% | - |
| May 6, 2026 | 55.40 | 56.40 | 55.20 | 56.00 | 54.36 | 1.08% | 18 |
| May 5, 2026 | 55.60 | 56.00 | 55.40 | 55.40 | 53.78 | 1.84% | 1 |
| May 4, 2026 | 55.60 | 55.60 | 54.40 | 54.40 | 52.81 | -2.51% | - |