Groupe CRIT SA (0DZJ.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 08:28AM BST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
| 29 Apr 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 26 Apr 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
| 25 Apr 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
| 24 Apr 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
| 23 Apr 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - |
| 22 Apr 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - |
| 19 Apr 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 18 Apr 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
| 17 Apr 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | - |
| 16 Apr 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | - |
| 15 Apr 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
| 12 Apr 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | - |
| 11 Apr 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 10 Apr 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 09 Apr 2024 | 72.20 | 75.20 | 72.20 | 75.20 | 75.20 | 2 |
| 08 Apr 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
| 05 Apr 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - |
| 04 Apr 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 03 Apr 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - |
| 02 Apr 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 28 Mar 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
| 27 Mar 2024 | 72.20 | 72.20 | 71.80 | 71.80 | 71.80 | 5,509 |
| 26 Mar 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - |
| 25 Mar 2024 | 71.20 | 71.44 | 71.20 | 71.44 | 71.44 | 48 |
| 22 Mar 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
| 21 Mar 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 15 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 14 Mar 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - |
| 13 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 12 Mar 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - |
| 11 Mar 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 08 Mar 2024 | 68.60 | 69.00 | 68.60 | 69.00 | 69.00 | 1 |
| 07 Mar 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - |
| 06 Mar 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
| 01 Mar 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | 2 |
| 29 Feb 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
| 28 Feb 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
| 27 Feb 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - |
| 26 Feb 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 23 Feb 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 22 Feb 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - |
| 21 Feb 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
| 20 Feb 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
| 19 Feb 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
| 16 Feb 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 73.60 | 74.00 | 73.60 | 73.78 | 73.78 | 13 |
| 13 Feb 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - |
| 12 Feb 2024 | 75.20 | 75.20 | 75.00 | 75.00 | 75.00 | - |
| 09 Feb 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 08 Feb 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
| 07 Feb 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
| 06 Feb 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
| 05 Feb 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
| 02 Feb 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
| 01 Feb 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
| 31 Jan 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - |
| 30 Jan 2024 | 74.00 | 74.00 | 73.80 | 73.80 | 73.80 | - |
| 29 Jan 2024 | 74.40 | 74.40 | 73.80 | 74.00 | 74.00 | - |
| 26 Jan 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
| 25 Jan 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 73.80 | 74.20 | 73.80 | 74.20 | 74.20 | 8 |
| 19 Jan 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
| 18 Jan 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
| 17 Jan 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
| 16 Jan 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
| 15 Jan 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
| 12 Jan 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 3 |
| 11 Jan 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 10 Jan 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 09 Jan 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | - |
| 08 Jan 2024 | 76.20 | 76.21 | 76.20 | 76.21 | 76.21 | 23 |
| 05 Jan 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 04 Jan 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | - |
| 03 Jan 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 02 Jan 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
| 29 Dec 2023 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | 14 |
| 28 Dec 2023 | 76.40 | 76.40 | 76.00 | 76.00 | 76.00 | 11 |
| 27 Dec 2023 | 79.40 | 79.40 | 78.00 | 78.00 | 78.00 | 1 |
| 22 Dec 2023 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | 2 |
| 21 Dec 2023 | 72.60 | 75.20 | 72.60 | 75.20 | 75.20 | 48 |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 18 Dec 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 15 Dec 2023 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | - |
| 14 Dec 2023 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 13 Dec 2023 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | - |
| 12 Dec 2023 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
| 11 Dec 2023 | 68.80 | 69.20 | 68.80 | 69.20 | 69.20 | - |
| 08 Dec 2023 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - |
| 07 Dec 2023 | 68.00 | 68.60 | 68.00 | 68.60 | 68.60 | 10 |
| 06 Dec 2023 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 50 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.