Groupe CRIT (0DZJ) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 05, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | +3.11% | 2 | 0.03 |
| Nov 04, 2026 | 45.00 | 45.20 | 45.00 | 45.00 | 45.00 | +0.00% | 0 | 0.00 |
| Nov 03, 2026 | 45.00 | 45.20 | 45.00 | 45.00 | 45.00 | +0.00% | 0 | 0.00 |
| Nov 02, 2026 | 45.20 | 45.20 | 45.00 | 45.00 | 45.00 | +0.00% | 2 | 0.03 |
| Oct 30, 2026 | 45.60 | 45.60 | 45.00 | 45.00 | 45.00 | -1.10% | 0 | 0.00 |
| Oct 29, 2026 | 45.50 | 45.70 | 45.50 | 45.50 | 45.50 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 45.70 | 45.70 | 45.50 | 45.50 | 45.50 | -1.34% | 584 | 10.84 |
| Oct 27, 2026 | 46.70 | 46.70 | 46.12 | 46.12 | 46.12 | -1.38% | 532 | 11.71 |
| Oct 26, 2026 | 46.80 | 47.30 | 46.76 | 46.76 | 46.76 | +2.13% | 1,247 | 48.64 |
| Oct 23, 2026 | 45.50 | 46.30 | 45.50 | 45.79 | 45.79 | +0.41% | 1,460 | 491.87 |
| Oct 22, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.65% | 0 | 0.00 |
| Oct 21, 2026 | 45.90 | 46.10 | 45.90 | 45.90 | 45.90 | +0.00% | 0 | 0.00 |
| Oct 20, 2026 | 46.10 | 46.10 | 45.90 | 45.90 | 45.90 | -0.22% | 0 | 0.00 |
| Oct 19, 2026 | 46.40 | 46.40 | 46.00 | 46.00 | 46.00 | -1.50% | 0 | 0.00 |
| Oct 16, 2026 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | -0.43% | 0 | 0.00 |
| Oct 15, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | +0.86% | 0 | 0.00 |
| Oct 14, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | +0.00% | 0 | 0.00 |
| Oct 13, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 46.60 | 46.60 | 46.50 | 46.50 | 46.50 | -1.06% | 0 | 0.00 |
| Oct 09, 2026 | 47.20 | 47.20 | 47.00 | 47.00 | 47.00 | -0.42% | 0 | 0.00 |
| Oct 08, 2026 | 47.90 | 47.90 | 47.20 | 47.20 | 47.20 | -2.48% | 0 | 0.00 |
| Oct 07, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | +0.21% | 0 | 0.00 |
| Oct 06, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | +0.00% | 0 | 0.00 |
| Oct 05, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | -0.21% | 0 | 0.00 |
| Oct 02, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -0.62% | 85 | 17.05 |
| Oct 01, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | +0.62% | 0 | 0.00 |
| Sep 30, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -1.02% | 0 | 0.00 |
| Sep 29, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | -1.81% | 2 | 0.32 |
| Sep 28, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -0.40% | 0 | 0.00 |
| Sep 24, 2026 | 49.90 | 50.00 | 49.60 | 50.00 | 50.00 | +0.60% | 6 | 0.98 |
| Sep 23, 2026 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | +1.64% | 2 | 0.33 |
| Sep 22, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | -0.61% | 0 | 0.00 |
| Sep 18, 2026 | 49.50 | 49.50 | 49.20 | 49.20 | 49.20 | -1.20% | 0 | 0.00 |
| Sep 17, 2026 | 49.80 | 49.80 | 49.30 | 49.80 | 49.80 | -1.97% | 4 | 0.41 |
| Sep 16, 2026 | 50.80 | 50.80 | 50.40 | 50.80 | 50.80 | +1.60% | 0 | 0.00 |
| Sep 15, 2026 | 50.40 | 50.40 | 50.00 | 50.00 | 50.00 | -1.19% | 1 | 0.10 |
| Sep 14, 2026 | 51.40 | 51.40 | 50.40 | 50.60 | 50.60 | -2.69% | 0 | 0.00 |
| Sep 11, 2026 | 52.00 | 52.20 | 52.00 | 52.00 | 52.00 | +0.00% | 0 | 0.00 |
| Sep 10, 2026 | 52.20 | 52.20 | 52.00 | 52.00 | 52.00 | -1.89% | 5 | 0.51 |
| Sep 09, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | +0.38% | 0 | 0.00 |
| Sep 08, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | -0.75% | 0 | 0.00 |
| Sep 04, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | +0.00% | 0 | 0.00 |
| Sep 03, 2026 | 52.80 | 53.20 | 52.80 | 53.20 | 53.20 | +0.76% | 0 | 0.00 |
| Sep 02, 2026 | 53.80 | 53.80 | 52.80 | 52.80 | 52.80 | -1.49% | 0 | 0.00 |
| Sep 01, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | +0.75% | 1 | 0.10 |
| Aug 31, 2026 | 54.00 | 54.00 | 53.20 | 53.20 | 53.20 | -1.85% | 2 | 0.21 |
| Aug 28, 2026 | 53.80 | 54.20 | 53.80 | 54.20 | 54.20 | +2.26% | 0 | 0.00 |
