Groupe CRIT SA (EPA:CEN)
France
· Delayed Price · Currency is EUR 58.60
-0.40 (-0.68%)
Mar 6, 2026, 12:51 PM CET
Groupe CRIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 57.60 | 59.00 | 57.60 | 59.00 | 59.00 | 2.43% | 436 |
| Mar 4, 2026 | 56.00 | 58.40 | 56.00 | 57.60 | 57.60 | -0.35% | 1,082 |
| Mar 3, 2026 | 58.40 | 58.80 | 57.00 | 57.80 | 57.80 | -1.03% | 760 |
| Mar 2, 2026 | 58.00 | 58.40 | 57.80 | 58.40 | 58.40 | -0.68% | 751 |
| Feb 27, 2026 | 59.00 | 59.20 | 58.40 | 58.80 | 58.80 | -0.34% | 345 |
| Feb 26, 2026 | 59.00 | 60.00 | 58.80 | 59.00 | 59.00 | - | 814 |
| Feb 25, 2026 | 59.40 | 59.40 | 59.00 | 59.00 | 59.00 | -0.67% | 544 |
| Feb 24, 2026 | 60.40 | 60.40 | 59.40 | 59.40 | 59.40 | -1.66% | 573 |
| Feb 23, 2026 | 61.60 | 61.60 | 60.20 | 60.40 | 60.40 | -2.89% | 1,240 |
| Feb 20, 2026 | 62.00 | 62.20 | 62.00 | 62.20 | 62.20 | 0.32% | 95 |
| Feb 19, 2026 | 62.80 | 63.00 | 62.00 | 62.00 | 62.00 | -1.27% | 566 |
| Feb 18, 2026 | 62.80 | 63.00 | 62.80 | 62.80 | 62.80 | -0.32% | 661 |
| Feb 17, 2026 | 63.60 | 63.60 | 63.00 | 63.00 | 63.00 | -1.25% | 1,230 |
| Feb 16, 2026 | 64.20 | 64.20 | 63.00 | 63.80 | 63.80 | -0.62% | 611 |
| Feb 13, 2026 | 64.40 | 64.40 | 64.20 | 64.20 | 64.20 | -0.31% | 71 |
| Feb 12, 2026 | 65.00 | 65.00 | 64.40 | 64.40 | 64.40 | -0.62% | 177 |
| Feb 11, 2026 | 65.40 | 65.40 | 64.80 | 64.80 | 64.80 | -0.92% | 3,269 |
| Feb 10, 2026 | 65.40 | 65.40 | 65.00 | 65.40 | 65.40 | 0.93% | 491 |
| Feb 9, 2026 | 65.00 | 65.00 | 64.40 | 64.80 | 64.80 | - | 368 |
| Feb 6, 2026 | 65.20 | 65.20 | 64.80 | 64.80 | 64.80 | -0.61% | 242 |
| Feb 5, 2026 | 67.00 | 67.00 | 65.20 | 65.20 | 65.20 | -3.26% | 425 |
| Feb 4, 2026 | 66.60 | 67.60 | 66.60 | 67.40 | 67.40 | 0.90% | 561 |
| Feb 3, 2026 | 66.40 | 67.00 | 66.00 | 66.80 | 66.80 | 1.83% | 1,144 |
| Feb 2, 2026 | 64.40 | 65.60 | 64.40 | 65.60 | 65.60 | 3.14% | 844 |
| Jan 30, 2026 | 63.40 | 64.00 | 63.20 | 63.60 | 63.60 | 0.63% | 1,190 |
| Jan 29, 2026 | 62.40 | 63.40 | 62.00 | 63.20 | 63.20 | 4.98% | 1,363 |
| Jan 28, 2026 | 59.60 | 62.40 | 59.60 | 60.20 | 60.20 | 1.01% | 859 |
| Jan 27, 2026 | 59.00 | 59.60 | 59.00 | 59.60 | 59.60 | 1.02% | 69 |
| Jan 26, 2026 | 59.00 | 59.20 | 59.00 | 59.00 | 59.00 | - | 181 |
| Jan 23, 2026 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | -1.01% | 308 |
| Jan 22, 2026 | 58.60 | 59.60 | 58.40 | 59.60 | 59.60 | 2.05% | 340 |
| Jan 21, 2026 | 59.60 | 60.00 | 58.40 | 58.40 | 58.40 | -1.68% | 446 |
| Jan 20, 2026 | 60.00 | 60.00 | 59.00 | 59.40 | 59.40 | -1.00% | 352 |
| Jan 19, 2026 | 60.80 | 60.80 | 59.60 | 60.00 | 60.00 | -1.64% | 434 |
| Jan 16, 2026 | 61.00 | 61.00 | 60.80 | 61.00 | 61.00 | - | 210 |
| Jan 15, 2026 | 61.60 | 61.60 | 60.60 | 61.00 | 61.00 | -0.65% | 628 |
| Jan 14, 2026 | 62.40 | 62.40 | 61.40 | 61.40 | 61.40 | -0.97% | 344 |
| Jan 13, 2026 | 61.40 | 62.40 | 61.40 | 62.00 | 62.00 | 0.98% | 746 |
| Jan 12, 2026 | 60.80 | 61.40 | 60.80 | 61.40 | 61.40 | 0.99% | 417 |
| Jan 9, 2026 | 60.60 | 60.80 | 60.60 | 60.80 | 60.80 | 0.33% | 203 |
| Jan 8, 2026 | 60.40 | 60.60 | 60.00 | 60.60 | 60.60 | - | 740 |
| Jan 7, 2026 | 59.00 | 60.60 | 59.00 | 60.60 | 60.60 | 3.41% | 663 |
| Jan 6, 2026 | 58.20 | 58.60 | 58.00 | 58.60 | 58.60 | 0.69% | 260 |
| Jan 5, 2026 | 58.00 | 58.20 | 58.00 | 58.20 | 58.20 | - | 274 |
| Jan 2, 2026 | 58.20 | 58.40 | 58.20 | 58.20 | 58.20 | - | 126 |
| Dec 31, 2025 | 58.00 | 58.60 | 57.80 | 58.20 | 58.20 | - | 115 |
| Dec 30, 2025 | 58.00 | 58.40 | 57.60 | 58.20 | 58.20 | 0.34% | 299 |
| Dec 29, 2025 | 58.40 | 58.60 | 58.00 | 58.00 | 58.00 | -0.68% | 604 |
| Dec 24, 2025 | 58.00 | 58.60 | 58.00 | 58.40 | 58.40 | 0.69% | 148 |
| Dec 23, 2025 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | 1.05% | 992 |
| Dec 22, 2025 | 58.20 | 58.20 | 57.20 | 57.40 | 57.40 | -1.03% | 816 |
| Dec 19, 2025 | 55.60 | 58.00 | 55.60 | 58.00 | 58.00 | 4.32% | 1,821 |
| Dec 18, 2025 | 56.00 | 56.00 | 55.00 | 55.60 | 55.60 | -0.71% | 1,747 |
| Dec 17, 2025 | 57.60 | 57.60 | 55.60 | 56.00 | 56.00 | -2.78% | 1,482 |
| Dec 16, 2025 | 58.00 | 58.00 | 57.60 | 57.60 | 57.60 | -0.69% | 290 |
| Dec 15, 2025 | 58.00 | 58.00 | 57.40 | 58.00 | 58.00 | -0.34% | 1,136 |
| Dec 12, 2025 | 58.60 | 58.60 | 58.00 | 58.20 | 58.20 | -0.68% | 315 |
| Dec 11, 2025 | 59.20 | 59.20 | 58.40 | 58.60 | 58.60 | -1.01% | 152 |
| Dec 10, 2025 | 59.60 | 59.60 | 56.80 | 59.20 | 59.20 | -0.34% | 559 |
| Dec 9, 2025 | 60.00 | 60.00 | 59.40 | 59.40 | 59.40 | -1.00% | 213 |
| Dec 8, 2025 | 59.80 | 60.00 | 59.40 | 60.00 | 60.00 | 0.33% | 80 |
| Dec 5, 2025 | 60.00 | 60.00 | 59.40 | 59.80 | 59.80 | -0.33% | 545 |
| Dec 4, 2025 | 60.00 | 60.00 | 59.60 | 60.00 | 60.00 | - | 1,109 |
| Dec 3, 2025 | 60.00 | 60.20 | 59.80 | 60.00 | 60.00 | - | 172 |
| Dec 2, 2025 | 60.40 | 60.40 | 60.00 | 60.00 | 60.00 | -0.99% | 303 |
| Dec 1, 2025 | 60.60 | 60.60 | 60.40 | 60.60 | 60.60 | 0.33% | 284 |
| Nov 28, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | -0.33% | 255 |
| Nov 27, 2025 | 60.60 | 60.60 | 60.40 | 60.60 | 60.60 | 0.33% | 2,785 |
| Nov 26, 2025 | 60.60 | 60.60 | 60.40 | 60.40 | 60.40 | -0.33% | 612 |
| Nov 25, 2025 | 60.60 | 60.80 | 60.40 | 60.60 | 60.60 | - | 593 |
| Nov 24, 2025 | 60.80 | 60.80 | 60.20 | 60.60 | 60.60 | -0.33% | 1,064 |
| Nov 21, 2025 | 60.20 | 60.80 | 60.20 | 60.80 | 60.80 | 1.00% | 2,197 |
| Nov 20, 2025 | 60.20 | 60.40 | 60.20 | 60.20 | 60.20 | - | 839 |
| Nov 19, 2025 | 60.20 | 60.60 | 60.20 | 60.20 | 60.20 | - | 1,782 |
| Nov 18, 2025 | 60.60 | 60.60 | 60.20 | 60.20 | 60.20 | -0.33% | 222 |
| Nov 17, 2025 | 60.40 | 61.00 | 60.40 | 60.40 | 60.40 | - | 2,327 |
| Nov 14, 2025 | 60.80 | 60.80 | 60.40 | 60.40 | 60.40 | 0.67% | 268 |
| Nov 13, 2025 | 59.60 | 60.00 | 59.40 | 60.00 | 60.00 | 0.67% | 315 |
| Nov 12, 2025 | 59.40 | 59.60 | 59.00 | 59.60 | 59.60 | 0.34% | 513 |
| Nov 11, 2025 | 59.20 | 59.40 | 59.00 | 59.40 | 59.40 | - | 42 |
| Nov 10, 2025 | 59.20 | 59.60 | 59.00 | 59.40 | 59.40 | 0.68% | 597 |
| Nov 7, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | 66 |
| Nov 6, 2025 | 59.20 | 59.40 | 59.00 | 59.00 | 59.00 | -0.34% | 193 |
| Nov 5, 2025 | 58.80 | 59.20 | 58.40 | 59.20 | 59.20 | 0.68% | 547 |
| Nov 4, 2025 | 59.20 | 59.40 | 58.80 | 58.80 | 58.80 | -0.68% | 278 |
| Nov 3, 2025 | 62.00 | 62.20 | 59.00 | 59.20 | 59.20 | -4.52% | 842 |
| Oct 31, 2025 | 62.00 | 62.60 | 62.00 | 62.00 | 62.00 | - | 275 |
| Oct 30, 2025 | 62.20 | 62.40 | 61.80 | 62.00 | 62.00 | -0.32% | 559 |
| Oct 29, 2025 | 62.20 | 62.40 | 62.20 | 62.20 | 62.20 | - | 227 |
| Oct 28, 2025 | 62.00 | 62.40 | 62.00 | 62.20 | 62.20 | 0.32% | 346 |
| Oct 27, 2025 | 62.00 | 62.20 | 62.00 | 62.00 | 62.00 | - | 756 |
| Oct 24, 2025 | 62.00 | 62.40 | 62.00 | 62.00 | 62.00 | 0.32% | 3,994 |
| Oct 23, 2025 | 60.60 | 61.80 | 60.60 | 61.80 | 61.80 | 2.32% | 641 |
| Oct 22, 2025 | 60.40 | 60.60 | 60.00 | 60.40 | 60.40 | - | 275 |
| Oct 21, 2025 | 60.20 | 60.40 | 59.60 | 60.40 | 60.40 | - | 298 |
| Oct 20, 2025 | 55.60 | 60.40 | 55.60 | 60.40 | 60.40 | 7.86% | 3,821 |
| Oct 17, 2025 | 56.80 | 56.80 | 56.00 | 56.00 | 56.00 | -1.06% | 801 |
| Oct 16, 2025 | 56.80 | 57.00 | 56.60 | 56.60 | 56.60 | -0.70% | 230 |
| Oct 15, 2025 | 57.00 | 57.00 | 56.80 | 57.00 | 57.00 | 0.71% | 223 |
| Oct 14, 2025 | 56.60 | 57.00 | 56.40 | 56.60 | 56.60 | 0.35% | 367 |