Groupe Crit SA CEN
EURONEXT · France · Commercial Services
€48.40-0.20 (-0.41%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €48.60 | -0.21% | €48.40 | €48.80 | €48.30 | 819 |
| 2026-09-29 | €48.70 | -0.41% | €48.90 | €49.00 | €48.20 | 2.23K |
| 2026-09-28 | €48.90 | -0.81% | €49.60 | €49.80 | €48.90 | 2.00K |
| 2026-09-25 | €49.30 | -0.80% | €49.70 | €49.80 | €49.30 | 309 |
| 2026-09-24 | €49.70 | -0.40% | €49.80 | €50.00 | €49.20 | 423 |
| 2026-09-23 | €49.90 | +1.63% | €49.20 | €50.00 | €49.20 | 467 |
| 2026-09-22 | €49.10 | +0.61% | €48.80 | €49.10 | €48.50 | 713 |
| 2026-09-21 | €48.80 | 0.00% | €48.80 | €49.00 | €48.50 | 850 |
| 2026-09-18 | €48.80 | -1.61% | €49.50 | €49.50 | €48.60 | 1.12K |
| 2026-09-17 | €49.60 | -0.20% | €49.80 | €49.80 | €49.10 | 6.90K |
| 2026-09-16 | €49.70 | -1.00% | €50.40 | €50.80 | €49.60 | 1.68K |
| 2026-09-15 | €50.20 | 0.00% | €50.20 | €50.40 | €50.00 | 1.83K |
| 2026-09-14 | €50.20 | -2.71% | €50.60 | €50.80 | €50.20 | 1.42K |
| 2026-09-11 | €51.60 | -0.77% | €52.00 | €52.00 | €51.00 | 1.29K |
| 2026-09-10 | €52.00 | -0.76% | €52.40 | €52.40 | €52.00 | 265 |
| 2026-09-09 | €52.40 | -0.76% | €52.80 | €53.00 | €52.40 | 257 |
| 2026-09-08 | €52.80 | +0.38% | €52.60 | €52.80 | €52.40 | 331 |
| 2026-09-07 | €52.60 | 0.00% | €52.60 | €52.80 | €52.60 | 137 |
| 2026-09-04 | €52.60 | -1.13% | €53.00 | €53.20 | €52.60 | 259 |
| 2026-09-03 | €53.20 | -0.37% | €53.20 | €53.20 | €53.00 | 367 |
| 2026-09-02 | €53.40 | -0.37% | €53.60 | €53.60 | €53.40 | 195 |
| 2026-09-01 | €53.60 | -0.74% | €54.00 | €54.00 | €53.60 | 180 |
| 2026-08-31 | €54.00 | 0.00% | €54.00 | €54.00 | €53.20 | 362 |
| 2026-08-28 | €54.00 | 0.00% | €54.00 | €54.00 | €53.80 | 132 |
| 2026-08-27 | €54.00 | +2.27% | €52.60 | €54.00 | €52.60 | 423 |
| 2026-08-26 | €52.80 | +0.38% | €52.60 | €52.80 | €52.40 | 804 |
| 2026-08-25 | €52.60 | +0.38% | €52.60 | €52.80 | €52.40 | 689 |
| 2026-08-24 | €52.40 | +0.38% | €52.40 | €52.60 | €52.20 | 670 |
| 2026-08-21 | €52.20 | 0.00% | €52.20 | €52.60 | €52.20 | 498 |
| 2026-08-20 | €52.20 | 0.00% | €52.20 | €52.60 | €52.20 | 561 |
| 2026-08-19 | €52.20 | -0.38% | €52.40 | €52.40 | €52.00 | 1.18K |
| 2026-08-18 | €52.40 | -0.38% | €52.40 | €52.60 | €52.00 | 1.23K |
| 2026-08-17 | €52.60 | +0.38% | €52.40 | €52.60 | €52.00 | 798 |
| 2026-08-14 | €52.40 | +0.38% | €52.20 | €52.80 | €52.00 | 1.06K |
| 2026-08-13 | €52.20 | 0.00% | €52.20 | €52.80 | €52.20 | 317 |
| 2026-08-12 | €52.20 | -0.38% | €52.40 | €52.40 | €52.20 | 72 |
| 2026-08-11 | €52.40 | 0.00% | €52.20 | €52.60 | €52.20 | 395 |
| 2026-08-10 | €52.40 | 0.00% | €52.40 | €52.40 | €51.80 | 699 |
| 2026-08-07 | €52.40 | 0.00% | €52.40 | €52.80 | €52.40 | 198 |
| 2026-08-06 | €52.40 | +0.38% | €52.40 | €52.40 | €52.40 | 71 |
| 2026-08-05 | €52.20 | +0.38% | €52.00 | €52.60 | €51.20 | 600 |
| 2026-08-04 | €52.00 | +0.39% | €51.80 | €52.60 | €51.60 | 648 |
| 2026-08-03 | €51.80 | -3.36% | €53.80 | €53.80 | €51.20 | 2.22K |
| 2026-07-31 | €53.60 | -1.83% | €54.60 | €54.80 | €53.60 | 592 |
| 2026-07-30 | €54.60 | -1.80% | €55.60 | €55.80 | €54.60 | 541 |
| 2026-07-29 | €55.60 | +1.83% | €54.80 | €55.60 | €54.70 | 3.63K |
| 2026-07-28 | €54.60 | +3.41% | €52.80 | €54.60 | €52.80 | 659 |
| 2026-07-27 | €52.80 | +3.12% | €51.20 | €53.20 | €51.20 | 936 |
| 2026-07-24 | €51.20 | +0.79% | €51.00 | €51.20 | €50.60 | 381 |
| 2026-07-23 | €50.80 | -0.78% | €51.00 | €51.20 | €50.60 | 1.06K |
| 2026-07-22 | €51.20 | +0.79% | €51.00 | €51.20 | €50.40 | 5.38K |
| 2026-07-21 | €50.80 | -0.78% | €51.20 | €51.20 | €50.60 | 769 |
| 2026-07-20 | €51.20 | 0.00% | €51.00 | €51.40 | €50.60 | 1.19K |
| 2026-07-17 | €51.20 | +0.79% | €51.00 | €51.60 | €50.60 | 858 |
| 2026-07-16 | €50.80 | -0.39% | €51.00 | €51.00 | €50.40 | 394 |
| 2026-07-15 | €51.00 | 0.00% | €51.00 | €51.00 | €50.40 | 701 |
| 2026-07-14 | €51.00 | +2.00% | €50.00 | €51.00 | €50.00 | 827 |
| 2026-07-13 | €50.00 | +0.20% | €49.90 | €50.40 | €49.90 | 1.04K |
| 2026-07-10 | €49.90 | -0.20% | €50.00 | €50.20 | €49.90 | 394 |
| 2026-07-09 | €50.00 | -0.40% | €50.00 | €50.20 | €49.80 | 979 |
| 2026-07-08 | €50.20 | -0.40% | €50.60 | €51.00 | €50.00 | 1.78K |
| 2026-07-07 | €50.40 | -1.18% | €51.00 | €51.00 | €50.40 | 381 |
| 2026-07-06 | €51.00 | +0.39% | €50.80 | €51.00 | €50.60 | 405 |
| 2026-07-03 | €50.80 | 0.00% | €51.00 | €51.00 | €50.80 | 551 |
| 2026-07-02 | €50.80 | -0.78% | €51.20 | €51.80 | €49.60 | 2.43K |
| 2026-07-01 | €51.20 | -1.16% | €52.00 | €52.40 | €50.20 | 2.07K |
| 2026-06-30 | €51.80 | -0.77% | €52.40 | €52.40 | €51.80 | 389 |
| 2026-06-29 | €52.20 | +0.38% | €52.00 | €53.00 | €51.80 | 3.22K |
| 2026-06-26 | €52.00 | +1.17% | €51.60 | €52.60 | €51.60 | 631 |
| 2026-06-25 | €51.40 | -1.15% | €52.80 | €52.80 | €51.40 | 1.13K |
| 2026-06-24 | €52.00 | 0.00% | €52.20 | €53.00 | €52.00 | 2.89K |
| 2026-06-23 | €52.00 | -2.26% | €53.00 | €53.00 | €51.60 | 20.88K |
| 2026-06-22 | €53.20 | -0.75% | €53.40 | €53.40 | €53.00 | 886 |
| 2026-06-19 | €53.60 | -0.37% | €53.80 | €53.80 | €53.20 | 805 |
| 2026-06-18 | €53.80 | -2.18% | €55.00 | €55.00 | €53.60 | 1.86K |
| 2026-06-17 | €55.00 | -0.36% | €55.00 | €55.00 | €54.80 | 775 |
| 2026-06-16 | €55.20 | +0.73% | €54.80 | €55.20 | €54.80 | 343 |
| 2026-06-15 | €54.80 | -0.36% | €55.00 | €55.20 | €54.80 | 947 |
| 2026-06-12 | €55.00 | 0.00% | €55.20 | €55.20 | €54.80 | 215 |
| 2026-06-11 | €55.00 | -0.36% | €55.20 | €55.40 | €55.00 | 341 |
| 2026-06-10 | €55.20 | -1.08% | €55.80 | €55.80 | €55.20 | 878 |
| 2026-06-09 | €55.80 | -2.11% | €55.40 | €56.20 | €55.40 | 849 |
| 2026-06-08 | €57.00 | +1.42% | €56.40 | €57.00 | €55.60 | 463 |
| 2026-06-05 | €56.20 | -2.09% | €57.40 | €57.40 | €56.20 | 505 |
| 2026-06-04 | €57.40 | -0.35% | €57.60 | €58.20 | €57.40 | 441 |
| 2026-06-03 | €57.60 | +3.60% | €55.60 | €57.60 | €55.60 | 896 |
| 2026-06-02 | €55.60 | -0.36% | €56.00 | €56.40 | €55.60 | 668 |
| 2026-06-01 | €55.80 | +1.09% | €55.20 | €56.20 | €55.20 | 522 |
| 2026-05-29 | €55.20 | 0.00% | €55.40 | €55.40 | €55.00 | 11.09K |
| 2026-05-28 | €55.20 | -0.36% | €55.60 | €55.60 | €55.00 | 815 |