Groupe CRIT SA (CEN) Price History
Daily open, high, low, close and volume for Groupe CRIT SA (CEN) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €47.00 | €47.20 | €46.60 | €46.60 | 659 |
| 2026-10-08 | €47.70 | €47.90 | €46.50 | €46.90 | 2,558 |
| 2026-10-07 | €48.40 | €48.40 | €47.80 | €47.80 | 2,769 |
| 2026-10-06 | €48.30 | €48.40 | €48.30 | €48.40 | 100 |
| 2026-10-05 | €48.10 | €48.30 | €48.10 | €48.30 | 170 |
| 2026-10-02 | €48.50 | €48.50 | €48.00 | €48.20 | 1,615 |
| 2026-10-01 | €48.50 | €48.70 | €48.40 | €48.40 | 288 |
| 2026-09-30 | €48.40 | €48.80 | €48.30 | €48.60 | 819 |
| 2026-09-29 | €48.90 | €49.00 | €48.20 | €48.70 | 2,230 |
| 2026-09-28 | €49.60 | €49.80 | €48.90 | €48.90 | 1,995 |
| 2026-09-25 | €49.70 | €49.80 | €49.30 | €49.30 | 309 |
| 2026-09-24 | €49.80 | €50.00 | €49.20 | €49.70 | 423 |
| 2026-09-23 | €49.20 | €50.00 | €49.20 | €49.90 | 467 |
| 2026-09-22 | €48.80 | €49.10 | €48.50 | €49.10 | 713 |
| 2026-09-21 | €48.80 | €49.00 | €48.50 | €48.80 | 850 |
| 2026-09-18 | €49.50 | €49.50 | €48.60 | €48.80 | 1,122 |
| 2026-09-17 | €49.80 | €49.80 | €49.10 | €49.60 | 6,897 |
| 2026-09-16 | €50.40 | €50.80 | €49.60 | €49.70 | 1,675 |
| 2026-09-15 | €50.20 | €50.40 | €50.00 | €50.20 | 1,834 |
| 2026-09-14 | €50.60 | €50.80 | €50.20 | €50.20 | 1,419 |
| 2026-09-11 | €52.00 | €52.00 | €51.00 | €51.60 | 1,294 |
| 2026-09-10 | €52.40 | €52.40 | €52.00 | €52.00 | 265 |
| 2026-09-09 | €52.80 | €53.00 | €52.40 | €52.40 | 257 |
| 2026-09-08 | €52.60 | €52.80 | €52.40 | €52.80 | 331 |
| 2026-09-07 | €52.60 | €52.80 | €52.60 | €52.60 | 137 |
| 2026-09-04 | €53.00 | €53.20 | €52.60 | €52.60 | 259 |
| 2026-09-03 | €53.20 | €53.20 | €53.00 | €53.20 | 367 |
| 2026-09-02 | €53.60 | €53.60 | €53.40 | €53.40 | 195 |
| 2026-09-01 | €54.00 | €54.00 | €53.60 | €53.60 | 180 |
| 2026-08-31 | €54.00 | €54.00 | €53.20 | €54.00 | 362 |
| 2026-08-28 | €54.00 | €54.00 | €53.80 | €54.00 | 132 |
| 2026-08-27 | €52.60 | €54.00 | €52.60 | €54.00 | 423 |
| 2026-08-26 | €52.60 | €52.80 | €52.40 | €52.80 | 804 |
| 2026-08-25 | €52.60 | €52.80 | €52.40 | €52.60 | 689 |
| 2026-08-24 | €52.40 | €52.60 | €52.20 | €52.40 | 670 |
| 2026-08-21 | €52.20 | €52.60 | €52.20 | €52.20 | 498 |
| 2026-08-20 | €52.20 | €52.60 | €52.20 | €52.20 | 561 |
| 2026-08-19 | €52.40 | €52.40 | €52.00 | €52.20 | 1,175 |
| 2026-08-18 | €52.40 | €52.60 | €52.00 | €52.40 | 1,227 |
| 2026-08-17 | €52.40 | €52.60 | €52.00 | €52.60 | 798 |
| 2026-08-14 | €52.20 | €52.80 | €52.00 | €52.40 | 1,058 |
| 2026-08-13 | €52.20 | €52.80 | €52.20 | €52.20 | 317 |
| 2026-08-12 | €52.40 | €52.40 | €52.20 | €52.20 | 72 |
| 2026-08-11 | €52.20 | €52.60 | €52.20 | €52.40 | 395 |
| 2026-08-10 | €52.40 | €52.40 | €51.80 | €52.40 | 699 |
| 2026-08-07 | €52.40 | €52.80 | €52.40 | €52.40 | 198 |
| 2026-08-06 | €52.40 | €52.40 | €52.40 | €52.40 | 71 |
| 2026-08-05 | €52.00 | €52.60 | €51.20 | €52.20 | 600 |
| 2026-08-04 | €51.80 | €52.60 | €51.60 | €52.00 | 648 |
| 2026-08-03 | €53.80 | €53.80 | €51.20 | €51.80 | 2,223 |
| 2026-07-31 | €54.60 | €54.80 | €53.60 | €53.60 | 592 |
| 2026-07-30 | €55.60 | €55.80 | €54.60 | €54.60 | 541 |
| 2026-07-29 | €54.80 | €55.60 | €54.70 | €55.60 | 3,625 |
| 2026-07-28 | €52.80 | €54.60 | €52.80 | €54.60 | 659 |
| 2026-07-27 | €51.20 | €53.20 | €51.20 | €52.80 | 936 |
| 2026-07-24 | €51.00 | €51.20 | €50.60 | €51.20 | 381 |
| 2026-07-23 | €51.00 | €51.20 | €50.60 | €50.80 | 1,061 |
| 2026-07-22 | €51.00 | €51.20 | €50.40 | €51.20 | 5,384 |
| 2026-07-21 | €51.20 | €51.20 | €50.60 | €50.80 | 769 |
| 2026-07-20 | €51.00 | €51.40 | €50.60 | €51.20 | 1,185 |
| 2026-07-17 | €51.00 | €51.60 | €50.60 | €51.20 | 858 |
| 2026-07-16 | €51.00 | €51.00 | €50.40 | €50.80 | 394 |
| 2026-07-15 | €51.00 | €51.00 | €50.40 | €51.00 | 701 |
| 2026-07-14 | €50.00 | €51.00 | €50.00 | €51.00 | 827 |
| 2026-07-13 | €49.90 | €50.40 | €49.90 | €50.00 | 1,042 |
| 2026-07-10 | €50.00 | €50.20 | €49.90 | €49.90 | 394 |
| 2026-07-09 | €50.00 | €50.20 | €49.80 | €50.00 | 979 |
| 2026-07-08 | €50.60 | €51.00 | €50.00 | €50.20 | 1,784 |
| 2026-07-07 | €51.00 | €51.00 | €50.40 | €50.40 | 381 |
| 2026-07-06 | €50.80 | €51.00 | €50.60 | €51.00 | 405 |
| 2026-07-03 | €51.00 | €51.00 | €50.80 | €50.80 | 551 |
| 2026-07-02 | €51.20 | €51.80 | €49.60 | €50.80 | 2,428 |
| 2026-07-01 | €52.00 | €52.40 | €50.20 | €51.20 | 2,073 |
| 2026-06-30 | €52.40 | €52.40 | €51.80 | €51.80 | 389 |
| 2026-06-29 | €52.00 | €53.00 | €51.80 | €52.20 | 3,216 |
| 2026-06-26 | €51.60 | €52.60 | €51.60 | €52.00 | 631 |
| 2026-06-25 | €52.80 | €52.80 | €51.40 | €51.40 | 1,131 |
| 2026-06-24 | €52.20 | €53.00 | €52.00 | €52.00 | 2,888 |
| 2026-06-23 | €53.00 | €53.00 | €51.60 | €52.00 | 20,876 |
| 2026-06-22 | €53.40 | €53.40 | €53.00 | €53.20 | 886 |
| 2026-06-19 | €53.80 | €53.80 | €53.20 | €53.60 | 805 |
| 2026-06-18 | €55.00 | €55.00 | €53.60 | €53.80 | 1,863 |
| 2026-06-17 | €55.00 | €55.00 | €54.80 | €55.00 | 775 |
| 2026-06-16 | €54.80 | €55.20 | €54.80 | €55.20 | 343 |
| 2026-06-15 | €55.00 | €55.20 | €54.80 | €54.80 | 947 |
| 2026-06-12 | €55.20 | €55.20 | €54.80 | €55.00 | 215 |
| 2026-06-11 | €55.20 | €55.40 | €55.00 | €55.00 | 341 |
| 2026-06-10 | €55.80 | €55.80 | €55.20 | €55.20 | 878 |
| 2026-06-09 | €55.40 | €56.20 | €55.40 | €55.80 | 849 |
| 2026-06-08 | €56.40 | €57.00 | €55.60 | €57.00 | 463 |
| 2026-06-05 | €57.40 | €57.40 | €56.20 | €56.20 | 505 |
| 2026-06-04 | €57.60 | €58.20 | €57.40 | €57.40 | 441 |
| 2026-06-03 | €55.60 | €57.60 | €55.60 | €57.60 | 896 |
| 2026-06-02 | €56.00 | €56.40 | €55.60 | €55.60 | 668 |
| 2026-06-01 | €55.20 | €56.20 | €55.20 | €55.80 | 522 |
| 2026-05-29 | €55.40 | €55.40 | €55.00 | €55.20 | 11,085 |
| 2026-05-28 | €55.60 | €55.60 | €55.00 | €55.20 | 815 |
| 2026-05-27 | €55.40 | €55.60 | €54.80 | €55.40 | 3,213 |
| 2026-05-26 | €55.80 | €55.80 | €55.00 | €55.40 | 1,582 |
| 2026-05-25 | €55.00 | €55.80 | €54.80 | €55.20 | 1,983 |
| 2026-05-22 | €55.00 | €55.00 | €54.40 | €55.00 | 645 |
| 2026-05-21 | €54.80 | €55.00 | €54.80 | €54.80 | 220 |
| 2026-05-20 | €55.60 | €55.60 | €54.80 | €54.80 | 320 |
| 2026-05-19 | €55.80 | €55.80 | €54.80 | €55.40 | 1,464 |
| 2026-05-18 | €55.80 | €55.80 | €55.40 | €55.40 | 109 |
| 2026-05-15 | €56.80 | €56.80 | €55.80 | €55.80 | 295 |
| 2026-05-14 | €56.40 | €56.40 | €56.20 | €56.40 | 181 |
| 2026-05-13 | €56.40 | €56.80 | €56.20 | €56.40 | 112 |
| 2026-05-12 | €56.80 | €56.80 | €56.20 | €56.20 | 46 |
| 2026-05-11 | €56.80 | €56.80 | €56.20 | €56.20 | 210 |
| 2026-05-08 | €56.00 | €56.40 | €55.80 | €56.40 | 119 |
| 2026-05-07 | €56.00 | €56.40 | €55.80 | €55.80 | 323 |
| 2026-05-06 | €55.40 | €56.40 | €55.20 | €55.80 | 365 |
| 2026-05-05 | €56.00 | €56.00 | €55.40 | €55.40 | 762 |
| 2026-05-04 | €55.60 | €56.20 | €55.40 | €56.20 | 589 |
| 2026-04-30 | €55.80 | €55.80 | €55.20 | €55.60 | 123 |
| 2026-04-29 | €57.00 | €57.00 | €55.40 | €55.80 | 437 |
| 2026-04-28 | €57.60 | €57.60 | €56.60 | €56.60 | 305 |
| 2026-04-27 | €57.80 | €57.80 | €57.60 | €57.60 | 422 |
| 2026-04-24 | €58.80 | €58.80 | €57.80 | €57.80 | 381 |
| 2026-04-23 | €59.00 | €59.40 | €58.80 | €58.80 | 227 |
| 2026-04-22 | €59.00 | €59.00 | €58.00 | €58.80 | 226 |
| 2026-04-21 | €59.20 | €59.20 | €59.00 | €59.00 | 115 |
| 2026-04-20 | €58.60 | €59.20 | €57.80 | €59.20 | 684 |
| 2026-04-17 | €58.60 | €59.20 | €58.40 | €58.60 | 376 |
| 2026-04-16 | €57.60 | €58.60 | €57.60 | €58.60 | 514 |
| 2026-04-15 | €57.60 | €58.00 | €57.40 | €57.60 | 918 |
| 2026-04-14 | €57.00 | €58.20 | €57.00 | €57.40 | 739 |
| 2026-04-13 | €56.60 | €57.00 | €56.60 | €57.00 | 213 |
| 2026-04-10 | €56.00 | €56.40 | €55.80 | €56.40 | 942 |
| 2026-04-09 | €57.60 | €57.60 | €55.80 | €55.80 | 890 |
| 2026-04-08 | €58.00 | €58.60 | €57.60 | €57.60 | 494 |
| 2026-04-07 | €61.20 | €61.20 | €57.60 | €57.60 | 1,166 |
| 2026-04-02 | €57.40 | €57.80 | €57.40 | €57.80 | 675 |
| 2026-04-01 | €57.20 | €58.60 | €57.00 | €57.20 | 2,467 |
| 2026-03-31 | €57.40 | €57.60 | €57.00 | €57.00 | 1,098 |
| 2026-03-30 | €58.40 | €58.40 | €57.00 | €57.40 | 452 |
| 2026-03-27 | €59.20 | €59.20 | €58.40 | €58.40 | 473 |
| 2026-03-26 | €59.80 | €60.00 | €59.20 | €59.60 | 776 |
| 2026-03-25 | €60.00 | €60.00 | €59.20 | €59.60 | 380 |
| 2026-03-24 | €61.00 | €61.00 | €60.00 | €60.00 | 912 |
| 2026-03-23 | €61.20 | €61.20 | €59.80 | €61.20 | 792 |
| 2026-03-20 | €61.20 | €61.40 | €61.20 | €61.20 | 497 |
| 2026-03-19 | €61.60 | €61.60 | €61.00 | €61.00 | 754 |
| 2026-03-18 | €61.20 | €61.60 | €61.00 | €61.60 | 176 |
| 2026-03-17 | €60.80 | €61.40 | €60.60 | €61.20 | 932 |
| 2026-03-16 | €59.20 | €60.80 | €59.20 | €60.80 | 491 |
| 2026-03-13 | €59.00 | €59.20 | €58.80 | €59.20 | 2,113 |
| 2026-03-12 | €58.20 | €58.80 | €58.20 | €58.40 | 350 |
| 2026-03-11 | €58.60 | €58.80 | €57.60 | €58.20 | 1,415 |
| 2026-03-10 | €58.20 | €58.60 | €57.80 | €57.80 | 681 |
| 2026-03-09 | €58.60 | €58.80 | €58.20 | €58.20 | 433 |
| 2026-03-06 | €58.60 | €58.60 | €58.60 | €58.60 | 177 |
| 2026-03-05 | €57.60 | €59.00 | €57.60 | €59.00 | 436 |
| 2026-03-04 | €56.00 | €58.40 | €56.00 | €57.60 | 1,082 |
| 2026-03-03 | €58.40 | €58.80 | €57.00 | €57.80 | 760 |
| 2026-03-02 | €58.00 | €58.40 | €57.80 | €58.40 | 751 |
| 2026-02-27 | €59.00 | €59.20 | €58.40 | €58.80 | 345 |
| 2026-02-26 | €59.00 | €60.00 | €58.80 | €59.00 | 814 |
| 2026-02-25 | €59.40 | €59.40 | €59.00 | €59.00 | 544 |
| 2026-02-24 | €60.40 | €60.40 | €59.40 | €59.40 | 573 |
| 2026-02-23 | €61.60 | €61.60 | €60.20 | €60.40 | 1,240 |
| 2026-02-20 | €62.00 | €62.20 | €62.00 | €62.20 | 95 |
| 2026-02-19 | €62.80 | €63.00 | €62.00 | €62.00 | 566 |
| 2026-02-18 | €62.80 | €63.00 | €62.80 | €62.80 | 661 |
| 2026-02-17 | €63.60 | €63.60 | €63.00 | €63.00 | 1,230 |
| 2026-02-16 | €64.20 | €64.20 | €63.00 | €63.80 | 611 |
| 2026-02-13 | €64.40 | €64.40 | €64.20 | €64.20 | 71 |
| 2026-02-12 | €65.00 | €65.00 | €64.40 | €64.40 | 177 |
| 2026-02-11 | €65.40 | €65.40 | €64.80 | €64.80 | 3,269 |
| 2026-02-10 | €65.40 | €65.40 | €65.00 | €65.40 | 491 |
| 2026-02-09 | €65.00 | €65.00 | €64.40 | €64.80 | 368 |
| 2026-02-06 | €65.20 | €65.20 | €64.80 | €64.80 | 242 |
| 2026-02-05 | €67.00 | €67.00 | €65.20 | €65.20 | 425 |
| 2026-02-04 | €66.60 | €67.60 | €66.60 | €67.40 | 561 |
| 2026-02-03 | €66.40 | €67.00 | €66.00 | €66.80 | 1,144 |
| 2026-02-02 | €64.40 | €65.60 | €64.40 | €65.60 | 844 |
| 2026-01-30 | €63.40 | €64.00 | €63.20 | €63.60 | 1,190 |
| 2026-01-29 | €62.40 | €63.40 | €62.00 | €63.20 | 1,363 |
| 2026-01-28 | €59.60 | €62.40 | €59.60 | €60.20 | 859 |
| 2026-01-27 | €59.00 | €59.60 | €59.00 | €59.60 | 69 |
| 2026-01-26 | €59.00 | €59.20 | €59.00 | €59.00 | 181 |
| 2026-01-23 | €60.00 | €60.00 | €59.00 | €59.00 | 308 |
| 2026-01-22 | €58.60 | €59.60 | €58.40 | €59.60 | 340 |
| 2026-01-21 | €59.60 | €60.00 | €58.40 | €58.40 | 446 |
| 2026-01-20 | €60.00 | €60.00 | €59.00 | €59.40 | 352 |
| 2026-01-19 | €60.80 | €60.80 | €59.60 | €60.00 | 434 |
| 2026-01-16 | €61.00 | €61.00 | €60.80 | €61.00 | 210 |
| 2026-01-15 | €61.60 | €61.60 | €60.60 | €61.00 | 628 |
| 2026-01-14 | €62.40 | €62.40 | €61.40 | €61.40 | 344 |
| 2026-01-13 | €61.40 | €62.40 | €61.40 | €62.00 | 746 |
| 2026-01-12 | €60.80 | €61.40 | €60.80 | €61.40 | 417 |
| 2026-01-09 | €60.60 | €60.80 | €60.60 | €60.80 | 203 |
| 2026-01-08 | €60.40 | €60.60 | €60.00 | €60.60 | 740 |
| 2026-01-07 | €59.00 | €60.60 | €59.00 | €60.60 | 663 |
| 2026-01-06 | €58.20 | €58.60 | €58.00 | €58.60 | 260 |
| 2026-01-05 | €58.00 | €58.20 | €58.00 | €58.20 | 274 |
| 2026-01-02 | €58.20 | €58.40 | €58.20 | €58.20 | 126 |
| 2025-12-31 | €58.00 | €58.60 | €57.80 | €58.20 | 115 |
| 2025-12-30 | €58.00 | €58.40 | €57.60 | €58.20 | 299 |
| 2025-12-29 | €58.40 | €58.60 | €58.00 | €58.00 | 604 |
| 2025-12-24 | €58.00 | €58.60 | €58.00 | €58.40 | 148 |
| 2025-12-23 | €57.00 | €58.00 | €57.00 | €58.00 | 992 |
| 2025-12-22 | €58.20 | €58.20 | €57.20 | €57.40 | 816 |
| 2025-12-19 | €55.60 | €58.00 | €55.60 | €58.00 | 1,821 |
| 2025-12-18 | €56.00 | €56.00 | €55.00 | €55.60 | 1,747 |
| 2025-12-17 | €57.60 | €57.60 | €55.60 | €56.00 | 1,482 |
| 2025-12-16 | €58.00 | €58.00 | €57.60 | €57.60 | 290 |
| 2025-12-15 | €58.00 | €58.00 | €57.40 | €58.00 | 1,136 |
| 2025-12-12 | €58.60 | €58.60 | €58.00 | €58.20 | 315 |
| 2025-12-11 | €59.20 | €59.20 | €58.40 | €58.60 | 152 |
| 2025-12-10 | €59.60 | €59.60 | €56.80 | €59.20 | 559 |
| 2025-12-09 | €60.00 | €60.00 | €59.40 | €59.40 | 213 |
| 2025-12-08 | €59.80 | €60.00 | €59.40 | €60.00 | 80 |
| 2025-12-05 | €60.00 | €60.00 | €59.40 | €59.80 | 545 |
| 2025-12-04 | €60.00 | €60.00 | €59.60 | €60.00 | 1,109 |
| 2025-12-03 | €60.00 | €60.20 | €59.80 | €60.00 | 172 |
| 2025-12-02 | €60.40 | €60.40 | €60.00 | €60.00 | 303 |
| 2025-12-01 | €60.60 | €60.60 | €60.40 | €60.60 | 284 |
| 2025-11-28 | €60.40 | €60.40 | €60.40 | €60.40 | 255 |
| 2025-11-27 | €60.60 | €60.60 | €60.40 | €60.60 | 2,785 |
| 2025-11-26 | €60.60 | €60.60 | €60.40 | €60.40 | 612 |
| 2025-11-25 | €60.60 | €60.80 | €60.40 | €60.60 | 593 |
| 2025-11-24 | €60.80 | €60.80 | €60.20 | €60.60 | 1,064 |
| 2025-11-21 | €60.20 | €60.80 | €60.20 | €60.80 | 2,197 |
| 2025-11-20 | €60.20 | €60.40 | €60.20 | €60.20 | 839 |
| 2025-11-19 | €60.20 | €60.60 | €60.20 | €60.20 | 1,782 |
| 2025-11-18 | €60.60 | €60.60 | €60.20 | €60.20 | 222 |
| 2025-11-17 | €60.40 | €61.00 | €60.40 | €60.40 | 2,327 |
| 2025-11-14 | €60.80 | €60.80 | €60.40 | €60.40 | 268 |
| 2025-11-13 | €59.60 | €60.00 | €59.40 | €60.00 | 315 |
| 2025-11-12 | €59.40 | €59.60 | €59.00 | €59.60 | 513 |
| 2025-11-11 | €59.20 | €59.40 | €59.00 | €59.40 | 42 |
| 2025-11-10 | €59.20 | €59.60 | €59.00 | €59.40 | 597 |
| 2025-11-07 | €59.00 | €59.00 | €59.00 | €59.00 | 66 |
| 2025-11-06 | €59.20 | €59.40 | €59.00 | €59.00 | 193 |
| 2025-11-05 | €58.80 | €59.20 | €58.40 | €59.20 | 547 |
| 2025-11-04 | €59.20 | €59.40 | €58.80 | €58.80 | 278 |
| 2025-11-03 | €62.00 | €62.20 | €59.00 | €59.20 | 842 |
| 2025-10-31 | €62.00 | €62.60 | €62.00 | €62.00 | 275 |
| 2025-10-30 | €62.20 | €62.40 | €61.80 | €62.00 | 559 |
| 2025-10-29 | €62.20 | €62.40 | €62.20 | €62.20 | 227 |
| 2025-10-28 | €62.00 | €62.40 | €62.00 | €62.20 | 346 |
| 2025-10-27 | €62.00 | €62.20 | €62.00 | €62.00 | 756 |
| 2025-10-24 | €62.00 | €62.40 | €62.00 | €62.00 | 3,994 |
| 2025-10-23 | €60.60 | €61.80 | €60.60 | €61.80 | 641 |
| 2025-10-22 | €60.40 | €60.60 | €60.00 | €60.40 | 275 |
| 2025-10-21 | €60.20 | €60.40 | €59.60 | €60.40 | 298 |
| 2025-10-20 | €55.60 | €60.40 | €55.60 | €60.40 | 3,821 |
| 2025-10-17 | €56.80 | €56.80 | €56.00 | €56.00 | 801 |
| 2025-10-16 | €56.80 | €57.00 | €56.60 | €56.60 | 230 |
| 2025-10-15 | €57.00 | €57.00 | €56.80 | €57.00 | 223 |
| 2025-10-14 | €56.60 | €57.00 | €56.40 | €56.60 | 367 |
| 2025-10-13 | €57.00 | €57.40 | €56.40 | €56.40 | 1,688 |
| 2025-10-10 | €57.40 | €58.40 | €56.40 | €57.00 | 3,501 |
| 2025-10-09 | €58.40 | €58.40 | €57.80 | €58.00 | 1,034 |