Groupe CRIT SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	45.400	47.400	44.900	46.200	46.200	2,208
2026-10-22	45.900	45.900	45.400	45.400	45.400	726
2026-10-21	45.700	46.200	45.700	46.000	46.000	922
2026-10-20	46.100	46.100	45.600	45.700	45.700	516
2026-10-19	46.500	46.600	45.900	46.000	46.000	1,647
2026-10-16	46.700	46.700	46.500	46.600	46.600	914
2026-10-15	46.200	46.800	46.200	46.600	46.600	1,014
2026-10-14	46.300	46.300	46.200	46.200	46.200	184
2026-10-13	46.500	46.500	46.200	46.200	46.200	3,315
2026-10-12	46.600	46.600	46.500	46.500	46.500	522
2026-10-09	47.000	47.200	46.600	46.600	46.600	659
2026-10-08	47.700	47.900	46.500	46.900	46.900	2,558
2026-10-07	48.400	48.400	47.800	47.800	47.800	2,769
2026-10-06	48.300	48.400	48.300	48.400	48.400	100
2026-10-05	48.100	48.300	48.100	48.300	48.300	170
2026-10-02	48.500	48.500	48.000	48.200	48.200	1,615
2026-10-01	48.500	48.700	48.400	48.400	48.400	288
2026-09-30	48.400	48.800	48.300	48.600	48.600	819
2026-09-29	48.900	49.000	48.200	48.700	48.700	2,230
2026-09-28	49.600	49.800	48.900	48.900	48.900	1,995
2026-09-25	49.700	49.800	49.300	49.300	49.300	309
2026-09-24	49.800	50.000	49.200	49.700	49.700	423

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.