Groupe CRIT SA (EPA:CEN)
France
· Delayed Price · Currency is EUR 59.80
-0.20 (-0.33%)
At close: Dec 5, 2025
Groupe CRIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 57.00 | 57.40 | 56.40 | 56.40 | 56.40 | -1.05% | 1,688 |
| Oct 10, 2025 | 57.40 | 58.40 | 56.40 | 57.00 | 57.00 | -1.72% | 3,501 |
| Oct 9, 2025 | 58.40 | 58.40 | 57.80 | 58.00 | 58.00 | - | 1,034 |
| Oct 8, 2025 | 58.60 | 58.80 | 58.00 | 58.00 | 58.00 | -1.36% | 773 |
| Oct 7, 2025 | 59.00 | 59.00 | 58.20 | 58.80 | 58.80 | -1.01% | 1,015 |
| Oct 6, 2025 | 60.00 | 60.00 | 59.40 | 59.40 | 59.40 | -0.67% | 645 |
| Oct 3, 2025 | 60.00 | 60.00 | 59.80 | 59.80 | 59.80 | -0.33% | 365 |
| Oct 2, 2025 | 59.80 | 60.20 | 59.80 | 60.00 | 60.00 | 0.33% | 287 |
| Oct 1, 2025 | 60.20 | 60.80 | 59.80 | 59.80 | 59.80 | -0.66% | 449 |
| Sep 30, 2025 | 61.00 | 61.00 | 60.20 | 60.20 | 60.20 | -0.99% | 500 |
| Sep 29, 2025 | 60.60 | 61.00 | 60.40 | 60.80 | 60.80 | 0.33% | 2,033 |
| Sep 26, 2025 | 60.40 | 60.60 | 60.20 | 60.60 | 60.60 | 0.33% | 432 |
| Sep 25, 2025 | 60.80 | 61.00 | 60.40 | 60.40 | 60.40 | -0.66% | 616 |
| Sep 24, 2025 | 61.60 | 61.60 | 60.60 | 60.80 | 60.80 | -1.94% | 2,157 |
| Sep 23, 2025 | 59.60 | 62.00 | 59.60 | 62.00 | 62.00 | 4.73% | 2,385 |
| Sep 22, 2025 | 58.60 | 59.20 | 58.60 | 59.20 | 59.20 | 0.68% | 448 |
| Sep 19, 2025 | 59.40 | 59.80 | 58.80 | 58.80 | 58.80 | -1.34% | 3,015 |
| Sep 18, 2025 | 60.00 | 60.20 | 59.60 | 59.60 | 59.60 | -0.67% | 861 |
| Sep 17, 2025 | 60.00 | 60.00 | 59.80 | 60.00 | 60.00 | - | 551 |
| Sep 16, 2025 | 60.20 | 60.40 | 60.00 | 60.00 | 60.00 | -0.33% | 2,331 |
| Sep 15, 2025 | 60.80 | 60.80 | 60.20 | 60.20 | 60.20 | -0.33% | 104 |
| Sep 12, 2025 | 60.40 | 60.60 | 60.40 | 60.40 | 60.40 | -0.33% | 147 |
| Sep 11, 2025 | 60.60 | 60.60 | 60.40 | 60.60 | 60.60 | 0.33% | 428 |
| Sep 10, 2025 | 60.60 | 60.60 | 60.40 | 60.40 | 60.40 | - | 346 |
| Sep 9, 2025 | 60.80 | 60.80 | 60.40 | 60.40 | 60.40 | -0.33% | 314 |
| Sep 8, 2025 | 61.00 | 61.40 | 60.40 | 60.60 | 60.60 | -0.98% | 398 |
| Sep 5, 2025 | 62.40 | 62.40 | 61.00 | 61.20 | 61.20 | -1.92% | 3,728 |
| Sep 4, 2025 | 62.60 | 62.60 | 62.20 | 62.40 | 62.40 | - | 194 |
| Sep 3, 2025 | 62.80 | 62.80 | 62.20 | 62.40 | 62.40 | -0.32% | 637 |
| Sep 2, 2025 | 63.20 | 63.20 | 62.60 | 62.60 | 62.60 | -0.95% | 359 |
| Sep 1, 2025 | 62.20 | 63.20 | 62.20 | 63.20 | 63.20 | 1.61% | 1,129 |
| Aug 29, 2025 | 62.40 | 62.40 | 62.20 | 62.20 | 62.20 | -0.32% | 119 |
| Aug 28, 2025 | 62.40 | 62.40 | 62.20 | 62.40 | 62.40 | - | 515 |
| Aug 27, 2025 | 62.60 | 62.60 | 62.20 | 62.40 | 62.40 | - | 954 |
| Aug 26, 2025 | 63.00 | 63.00 | 62.40 | 62.40 | 62.40 | -0.95% | 420 |
| Aug 25, 2025 | 63.00 | 63.40 | 62.80 | 63.00 | 63.00 | - | 1,313 |
| Aug 22, 2025 | 62.80 | 63.20 | 62.40 | 63.00 | 63.00 | 0.32% | 945 |
| Aug 21, 2025 | 62.80 | 62.80 | 62.40 | 62.80 | 62.80 | 0.32% | 433 |
| Aug 20, 2025 | 62.60 | 62.80 | 62.40 | 62.60 | 62.60 | -0.32% | 218 |
| Aug 19, 2025 | 62.60 | 62.80 | 62.60 | 62.80 | 62.80 | 0.32% | 82 |
| Aug 18, 2025 | 62.80 | 62.80 | 62.60 | 62.60 | 62.60 | -0.32% | 42 |
| Aug 15, 2025 | 62.60 | 62.80 | 62.40 | 62.80 | 62.80 | - | 61 |
| Aug 14, 2025 | 62.80 | 63.20 | 62.40 | 62.80 | 62.80 | - | 444 |
| Aug 13, 2025 | 62.40 | 63.00 | 62.40 | 62.80 | 62.80 | 0.32% | 335 |
| Aug 12, 2025 | 63.00 | 63.20 | 62.60 | 62.60 | 62.60 | -0.95% | 287 |
| Aug 11, 2025 | 63.00 | 63.20 | 62.60 | 63.20 | 63.20 | 0.32% | 363 |
| Aug 8, 2025 | 63.00 | 63.20 | 63.00 | 63.00 | 63.00 | 0.32% | 146 |
| Aug 7, 2025 | 62.40 | 63.20 | 62.40 | 62.80 | 62.80 | - | 445 |
| Aug 6, 2025 | 62.40 | 62.80 | 62.40 | 62.80 | 62.80 | - | 1,688 |
| Aug 5, 2025 | 63.20 | 63.40 | 62.20 | 62.80 | 62.80 | -0.95% | 1,270 |
| Aug 4, 2025 | 63.40 | 63.40 | 63.20 | 63.40 | 63.40 | 0.63% | 178 |
| Aug 1, 2025 | 62.80 | 63.00 | 62.40 | 63.00 | 63.00 | 0.96% | 403 |
| Jul 31, 2025 | 62.40 | 62.60 | 62.00 | 62.40 | 62.40 | - | 576 |
| Jul 30, 2025 | 63.60 | 63.80 | 62.40 | 62.40 | 62.40 | -1.89% | 1,386 |
| Jul 29, 2025 | 63.80 | 64.00 | 63.60 | 63.60 | 63.60 | - | 585 |
| Jul 28, 2025 | 64.00 | 64.20 | 63.60 | 63.60 | 63.60 | -0.62% | 470 |
| Jul 25, 2025 | 64.20 | 64.40 | 64.00 | 64.00 | 64.00 | -0.62% | 224 |
| Jul 24, 2025 | 64.00 | 64.40 | 64.00 | 64.40 | 64.40 | 0.94% | 328 |
| Jul 23, 2025 | 63.80 | 63.80 | 63.40 | 63.80 | 63.80 | 0.31% | 208 |
| Jul 22, 2025 | 64.40 | 64.40 | 63.60 | 63.60 | 63.60 | -1.24% | 478 |
| Jul 21, 2025 | 64.20 | 64.60 | 64.20 | 64.40 | 64.40 | - | 330 |