Comparing Back to the side-by-side chart ↗
Groupe CRIT SA (CEN.PA) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 46.70 | 46.70 | 46.50 | 46.60 | +0.00% | 914 |
| 2026-10-15 | 46.20 | 46.80 | 46.20 | 46.60 | +0.87% | 1,014 |
| 2026-10-14 | 46.30 | 46.30 | 46.20 | 46.20 | +0.00% | 184 |
| 2026-10-13 | 46.50 | 46.50 | 46.20 | 46.20 | -0.65% | 3,315 |
| 2026-10-12 | 46.60 | 46.60 | 46.50 | 46.50 | -0.21% | 522 |
| 2026-10-09 | 47.00 | 47.20 | 46.60 | 46.60 | -0.64% | 659 |
| 2026-10-08 | 47.70 | 47.90 | 46.50 | 46.90 | -1.88% | 2,558 |
| 2026-10-07 | 48.40 | 48.40 | 47.80 | 47.80 | -1.24% | 2,769 |
| 2026-10-06 | 48.30 | 48.40 | 48.30 | 48.40 | +0.21% | 100 |
| 2026-10-05 | 48.10 | 48.30 | 48.10 | 48.30 | +0.21% | 170 |
| 2026-10-02 | 48.50 | 48.50 | 48.00 | 48.20 | -0.41% | 1,615 |
| 2026-10-01 | 48.50 | 48.70 | 48.40 | 48.40 | -0.41% | 288 |
| 2026-09-30 | 48.40 | 48.80 | 48.30 | 48.60 | -0.21% | 819 |
| 2026-09-29 | 48.90 | 49.00 | 48.20 | 48.70 | -0.41% | 2,230 |
| 2026-09-28 | 49.60 | 49.80 | 48.90 | 48.90 | -0.81% | 1,995 |
| 2026-09-25 | 49.70 | 49.80 | 49.30 | 49.30 | -0.80% | 309 |
| 2026-09-24 | 49.80 | 50.00 | 49.20 | 49.70 | -0.40% | 423 |
| 2026-09-23 | 49.20 | 50.00 | 49.20 | 49.90 | +1.63% | 467 |
| 2026-09-22 | 48.80 | 49.10 | 48.50 | 49.10 | +0.61% | 713 |
| 2026-09-21 | 48.80 | 49.00 | 48.50 | 48.80 | +0.00% | 850 |
| 2026-09-18 | 49.50 | 49.50 | 48.60 | 48.80 | -1.61% | 1,122 |
| 2026-09-17 | 49.80 | 49.80 | 49.10 | 49.60 | -0.20% | 6,897 |
| 2026-09-16 | 50.40 | 50.80 | 49.60 | 49.70 | -1.00% | 1,675 |
| 2026-09-15 | 50.20 | 50.40 | 50.00 | 50.20 | +0.00% | 1,834 |
| 2026-09-14 | 50.60 | 50.80 | 50.20 | 50.20 | -2.71% | 1,419 |
| 2026-09-11 | 52.00 | 52.00 | 51.00 | 51.60 | -0.77% | 1,294 |
| 2026-09-10 | 52.40 | 52.40 | 52.00 | 52.00 | -0.76% | 265 |
| 2026-09-09 | 52.80 | 53.00 | 52.40 | 52.40 | -0.76% | 257 |
| 2026-09-08 | 52.60 | 52.80 | 52.40 | 52.80 | +0.38% | 331 |
| 2026-09-07 | 52.60 | 52.80 | 52.60 | 52.60 | +0.00% | 137 |
| 2026-09-04 | 53.00 | 53.20 | 52.60 | 52.60 | -1.13% | 259 |
| 2026-09-03 | 53.20 | 53.20 | 53.00 | 53.20 | -0.37% | 367 |
| 2026-09-02 | 53.60 | 53.60 | 53.40 | 53.40 | -0.37% | 195 |
| 2026-09-01 | 54.00 | 54.00 | 53.60 | 53.60 | -0.74% | 180 |
| 2026-08-31 | 54.00 | 54.00 | 53.20 | 54.00 | +0.00% | 362 |
| 2026-08-28 | 54.00 | 54.00 | 53.80 | 54.00 | +0.00% | 132 |
| 2026-08-27 | 52.60 | 54.00 | 52.60 | 54.00 | +2.27% | 423 |
| 2026-08-26 | 52.60 | 52.80 | 52.40 | 52.80 | +0.38% | 804 |
| 2026-08-25 | 52.60 | 52.80 | 52.40 | 52.60 | +0.38% | 689 |
| 2026-08-24 | 52.40 | 52.60 | 52.20 | 52.40 | +0.38% | 670 |
| 2026-08-21 | 52.20 | 52.60 | 52.20 | 52.20 | +0.00% | 498 |
| 2026-08-20 | 52.20 | 52.60 | 52.20 | 52.20 | +0.00% | 561 |
| 2026-08-19 | 52.40 | 52.40 | 52.00 | 52.20 | -0.38% | 1,175 |
| 2026-08-18 | 52.40 | 52.60 | 52.00 | 52.40 | -0.38% | 1,227 |
| 2026-08-17 | 52.40 | 52.60 | 52.00 | 52.60 | +0.38% | 798 |
| 2026-08-14 | 52.20 | 52.80 | 52.00 | 52.40 | +0.38% | 1,058 |
| 2026-08-13 | 52.20 | 52.80 | 52.20 | 52.20 | +0.00% | 317 |
| 2026-08-12 | 52.40 | 52.40 | 52.20 | 52.20 | -0.38% | 72 |
| 2026-08-11 | 52.20 | 52.60 | 52.20 | 52.40 | +0.00% | 395 |
| 2026-08-10 | 52.40 | 52.40 | 51.80 | 52.40 | +0.00% | 699 |
| 2026-08-07 | 52.40 | 52.80 | 52.40 | 52.40 | +0.00% | 198 |
| 2026-08-06 | 52.40 | 52.40 | 52.40 | 52.40 | +0.38% | 71 |
| 2026-08-05 | 52.00 | 52.60 | 51.20 | 52.20 | +0.38% | 600 |
| 2026-08-04 | 51.80 | 52.60 | 51.60 | 52.00 | +0.39% | 648 |
| 2026-08-03 | 53.80 | 53.80 | 51.20 | 51.80 | -3.36% | 2,223 |
| 2026-07-31 | 54.60 | 54.80 | 53.60 | 53.60 | -1.83% | 592 |
| 2026-07-30 | 55.60 | 55.80 | 54.60 | 54.60 | -1.80% | 541 |
| 2026-07-29 | 54.80 | 55.60 | 54.70 | 55.60 | +1.83% | 3,625 |
| 2026-07-28 | 52.80 | 54.60 | 52.80 | 54.60 | +3.41% | 659 |
| 2026-07-27 | 51.20 | 53.20 | 51.20 | 52.80 | +3.12% | 936 |
| 2026-07-24 | 51.00 | 51.20 | 50.60 | 51.20 | +0.79% | 381 |
| 2026-07-23 | 51.00 | 51.20 | 50.60 | 50.80 | -0.78% | 1,061 |
| 2026-07-22 | 51.00 | 51.20 | 50.40 | 51.20 | +0.79% | 5,384 |
| 2026-07-21 | 51.20 | 51.20 | 50.60 | 50.80 | -0.78% | 769 |
| 2026-07-20 | 51.00 | 51.40 | 50.60 | 51.20 | +0.00% | 1,185 |
| 2026-07-17 | 51.00 | 51.60 | 50.60 | 51.20 | +0.79% | 858 |
| 2026-07-16 | 51.00 | 51.00 | 50.40 | 50.80 | -0.39% | 394 |
| 2026-07-15 | 51.00 | 51.00 | 50.40 | 51.00 | +0.00% | 701 |
| 2026-07-14 | 50.00 | 51.00 | 50.00 | 51.00 | +2.00% | 827 |
| 2026-07-13 | 49.90 | 50.40 | 49.90 | 50.00 | +0.20% | 1,042 |
| 2026-07-10 | 50.00 | 50.20 | 49.90 | 49.90 | -0.20% | 394 |
| 2026-07-09 | 50.00 | 50.20 | 49.80 | 50.00 | -0.40% | 979 |
| 2026-07-08 | 50.60 | 51.00 | 50.00 | 50.20 | -0.40% | 1,784 |
| 2026-07-07 | 51.00 | 51.00 | 50.40 | 50.40 | -1.18% | 381 |
| 2026-07-06 | 50.80 | 51.00 | 50.60 | 51.00 | +0.39% | 405 |
| 2026-07-03 | 51.00 | 51.00 | 50.80 | 50.80 | +0.00% | 551 |
| 2026-07-02 | 51.20 | 51.80 | 49.60 | 50.80 | -0.78% | 2,428 |
| 2026-07-01 | 52.00 | 52.40 | 50.20 | 51.20 | -1.16% | 2,073 |
| 2026-06-30 | 52.40 | 52.40 | 51.80 | 51.80 | -0.77% | 389 |
| 2026-06-29 | 52.00 | 53.00 | 51.80 | 52.20 | +0.38% | 3,216 |
| 2026-06-26 | 51.60 | 52.60 | 51.60 | 52.00 | +1.17% | 631 |
| 2026-06-25 | 52.80 | 52.80 | 51.40 | 51.40 | -1.15% | 1,131 |
| 2026-06-24 | 52.20 | 53.00 | 52.00 | 52.00 | +0.00% | 2,888 |
| 2026-06-23 | 53.00 | 53.00 | 51.60 | 52.00 | -2.26% | 20,876 |
| 2026-06-22 | 53.40 | 53.40 | 53.00 | 53.20 | -0.75% | 886 |
| 2026-06-19 | 53.80 | 53.80 | 53.20 | 53.60 | -0.37% | 805 |
| 2026-06-18 | 55.00 | 55.00 | 53.60 | 53.80 | -2.18% | 1,863 |
| 2026-06-17 | 55.00 | 55.00 | 54.80 | 55.00 | -0.36% | 775 |
| 2026-06-16 | 54.80 | 55.20 | 54.80 | 55.20 | +0.73% | 343 |
| 2026-06-15 | 55.00 | 55.20 | 54.80 | 54.80 | -0.36% | 947 |
| 2026-06-12 | 55.20 | 55.20 | 54.80 | 55.00 | +0.00% | 215 |
| 2026-06-11 | 55.20 | 55.40 | 55.00 | 55.00 | -0.36% | 341 |
| 2026-06-10 | 55.80 | 55.80 | 55.20 | 55.20 | -1.08% | 878 |
| 2026-06-09 | 55.40 | 56.20 | 55.40 | 55.80 | -2.11% | 849 |
| 2026-06-08 | 56.40 | 57.00 | 55.60 | 57.00 | +1.42% | 463 |
| 2026-06-05 | 57.40 | 57.40 | 56.20 | 56.20 | -2.09% | 505 |
| 2026-06-04 | 57.60 | 58.20 | 57.40 | 57.40 | -0.35% | 441 |
| 2026-06-03 | 55.60 | 57.60 | 55.60 | 57.60 | +3.60% | 896 |
| 2026-06-02 | 56.00 | 56.40 | 55.60 | 55.60 | -0.36% | 668 |
| 2026-06-01 | 55.20 | 56.20 | 55.20 | 55.80 | +1.09% | 522 |
| 2026-05-29 | 55.40 | 55.40 | 55.00 | 55.20 | +0.00% | 11,085 |
| 2026-05-28 | 55.60 | 55.60 | 55.00 | 55.20 | -0.36% | 815 |
| 2026-05-27 | 55.40 | 55.60 | 54.80 | 55.40 | +0.00% | 3,213 |
| 2026-05-26 | 55.80 | 55.80 | 55.00 | 55.40 | +0.36% | 1,582 |
| 2026-05-25 | 55.00 | 55.80 | 54.80 | 55.20 | +0.36% | 1,983 |
| 2026-05-22 | 55.00 | 55.00 | 54.40 | 55.00 | +0.36% | 645 |
| 2026-05-21 | 54.80 | 55.00 | 54.80 | 54.80 | +0.00% | 220 |
| 2026-05-20 | 55.60 | 55.60 | 54.80 | 54.80 | -1.08% | 320 |
| 2026-05-19 | 55.80 | 55.80 | 54.80 | 55.40 | +0.00% | 1,464 |
| 2026-05-18 | 55.80 | 55.80 | 55.40 | 55.40 | -0.72% | 109 |
| 2026-05-15 | 56.80 | 56.80 | 55.80 | 55.80 | -1.06% | 295 |
| 2026-05-14 | 56.40 | 56.40 | 56.20 | 56.40 | +0.00% | 181 |
| 2026-05-13 | 56.40 | 56.80 | 56.20 | 56.40 | +0.36% | 112 |
| 2026-05-12 | 56.80 | 56.80 | 56.20 | 56.20 | +0.00% | 46 |
| 2026-05-11 | 56.80 | 56.80 | 56.20 | 56.20 | -0.35% | 210 |
| 2026-05-08 | 56.00 | 56.40 | 55.80 | 56.40 | +1.08% | 119 |
| 2026-05-07 | 56.00 | 56.40 | 55.80 | 55.80 | +0.00% | 323 |
| 2026-05-06 | 55.40 | 56.40 | 55.20 | 55.80 | +0.72% | 365 |
| 2026-05-05 | 56.00 | 56.00 | 55.40 | 55.40 | -1.42% | 762 |
| 2026-05-04 | 55.60 | 56.20 | 55.40 | 56.20 | +1.08% | 589 |
| 2026-04-30 | 55.80 | 55.80 | 55.20 | 55.60 | -0.36% | 123 |
| 2026-04-29 | 57.00 | 57.00 | 55.40 | 55.80 | -1.41% | 437 |
| 2026-04-28 | 57.60 | 57.60 | 56.60 | 56.60 | -1.74% | 305 |
| 2026-04-27 | 57.80 | 57.80 | 57.60 | 57.60 | -0.35% | 422 |
| 2026-04-24 | 58.80 | 58.80 | 57.80 | 57.80 | -1.70% | 381 |
| 2026-04-23 | 59.00 | 59.40 | 58.80 | 58.80 | +0.00% | 227 |
| 2026-04-22 | 59.00 | 59.00 | 58.00 | 58.80 | -0.34% | 226 |
| 2026-04-21 | 59.20 | 59.20 | 59.00 | 59.00 | -0.34% | 115 |
| 2026-04-20 | 58.60 | 59.20 | 57.80 | 59.20 | +1.02% | 684 |
| 2026-04-17 | 58.60 | 59.20 | 58.40 | 58.60 | +0.00% | 376 |
| 2026-04-16 | 57.60 | 58.60 | 57.60 | 58.60 | +1.74% | 514 |
| 2026-04-15 | 57.60 | 58.00 | 57.40 | 57.60 | +0.35% | 918 |
| 2026-04-14 | 57.00 | 58.20 | 57.00 | 57.40 | +0.70% | 739 |
| 2026-04-13 | 56.60 | 57.00 | 56.60 | 57.00 | +1.06% | 213 |
| 2026-04-10 | 56.00 | 56.40 | 55.80 | 56.40 | +1.08% | 942 |
| 2026-04-09 | 57.60 | 57.60 | 55.80 | 55.80 | -3.13% | 890 |
| 2026-04-08 | 58.00 | 58.60 | 57.60 | 57.60 | +0.00% | 494 |
| 2026-04-07 | 61.20 | 61.20 | 57.60 | 57.60 | -0.35% | 1,166 |
| 2026-04-02 | 57.40 | 57.80 | 57.40 | 57.80 | +1.05% | 675 |
| 2026-04-01 | 57.20 | 58.60 | 57.00 | 57.20 | +0.35% | 2,467 |
| 2026-03-31 | 57.40 | 57.60 | 57.00 | 57.00 | -0.70% | 1,098 |
| 2026-03-30 | 58.40 | 58.40 | 57.00 | 57.40 | -1.71% | 452 |
| 2026-03-27 | 59.20 | 59.20 | 58.40 | 58.40 | -2.01% | 473 |
| 2026-03-26 | 59.80 | 60.00 | 59.20 | 59.60 | +0.00% | 776 |
| 2026-03-25 | 60.00 | 60.00 | 59.20 | 59.60 | -0.67% | 380 |
| 2026-03-24 | 61.00 | 61.00 | 60.00 | 60.00 | -1.96% | 912 |
| 2026-03-23 | 61.20 | 61.20 | 59.80 | 61.20 | +0.00% | 792 |
| 2026-03-20 | 61.20 | 61.40 | 61.20 | 61.20 | +0.33% | 497 |
| 2026-03-19 | 61.60 | 61.60 | 61.00 | 61.00 | -0.97% | 754 |
| 2026-03-18 | 61.20 | 61.60 | 61.00 | 61.60 | +0.65% | 176 |
| 2026-03-17 | 60.80 | 61.40 | 60.60 | 61.20 | +0.66% | 932 |
| 2026-03-16 | 59.20 | 60.80 | 59.20 | 60.80 | +2.70% | 491 |
| 2026-03-13 | 59.00 | 59.20 | 58.80 | 59.20 | +1.37% | 2,113 |
| 2026-03-12 | 58.20 | 58.80 | 58.20 | 58.40 | +0.34% | 350 |
| 2026-03-11 | 58.60 | 58.80 | 57.60 | 58.20 | +0.69% | 1,415 |
| 2026-03-10 | 58.20 | 58.60 | 57.80 | 57.80 | -0.69% | 681 |
| 2026-03-09 | 58.60 | 58.80 | 58.20 | 58.20 | -0.68% | 433 |
| 2026-03-06 | 58.60 | 58.60 | 58.60 | 58.60 | -0.68% | 177 |
| 2026-03-05 | 57.60 | 59.00 | 57.60 | 59.00 | +2.43% | 436 |
| 2026-03-04 | 56.00 | 58.40 | 56.00 | 57.60 | -0.35% | 1,082 |
| 2026-03-03 | 58.40 | 58.80 | 57.00 | 57.80 | -1.03% | 760 |
| 2026-03-02 | 58.00 | 58.40 | 57.80 | 58.40 | -0.68% | 751 |
| 2026-02-27 | 59.00 | 59.20 | 58.40 | 58.80 | -0.34% | 345 |
| 2026-02-26 | 59.00 | 60.00 | 58.80 | 59.00 | +0.00% | 814 |
| 2026-02-25 | 59.40 | 59.40 | 59.00 | 59.00 | -0.67% | 544 |
| 2026-02-24 | 60.40 | 60.40 | 59.40 | 59.40 | -1.66% | 573 |
| 2026-02-23 | 61.60 | 61.60 | 60.20 | 60.40 | -2.89% | 1,240 |
| 2026-02-20 | 62.00 | 62.20 | 62.00 | 62.20 | +0.32% | 95 |
| 2026-02-19 | 62.80 | 63.00 | 62.00 | 62.00 | -1.27% | 566 |
| 2026-02-18 | 62.80 | 63.00 | 62.80 | 62.80 | -0.32% | 661 |
| 2026-02-17 | 63.60 | 63.60 | 63.00 | 63.00 | -1.25% | 1,230 |
| 2026-02-16 | 64.20 | 64.20 | 63.00 | 63.80 | -0.62% | 611 |
| 2026-02-13 | 64.40 | 64.40 | 64.20 | 64.20 | -0.31% | 71 |
| 2026-02-12 | 65.00 | 65.00 | 64.40 | 64.40 | -0.62% | 177 |
| 2026-02-11 | 65.40 | 65.40 | 64.80 | 64.80 | -0.92% | 3,269 |
| 2026-02-10 | 65.40 | 65.40 | 65.00 | 65.40 | +0.93% | 491 |
| 2026-02-09 | 65.00 | 65.00 | 64.40 | 64.80 | +0.00% | 368 |
| 2026-02-06 | 65.20 | 65.20 | 64.80 | 64.80 | -0.61% | 242 |
| 2026-02-05 | 67.00 | 67.00 | 65.20 | 65.20 | -3.26% | 425 |
| 2026-02-04 | 66.60 | 67.60 | 66.60 | 67.40 | +0.90% | 561 |
| 2026-02-03 | 66.40 | 67.00 | 66.00 | 66.80 | +1.83% | 1,144 |
| 2026-02-02 | 64.40 | 65.60 | 64.40 | 65.60 | +3.14% | 844 |
| 2026-01-30 | 63.40 | 64.00 | 63.20 | 63.60 | +0.63% | 1,190 |
| 2026-01-29 | 62.40 | 63.40 | 62.00 | 63.20 | +4.98% | 1,363 |
| 2026-01-28 | 59.60 | 62.40 | 59.60 | 60.20 | +1.01% | 859 |
| 2026-01-27 | 59.00 | 59.60 | 59.00 | 59.60 | +1.02% | 69 |
| 2026-01-26 | 59.00 | 59.20 | 59.00 | 59.00 | +0.00% | 181 |
| 2026-01-23 | 60.00 | 60.00 | 59.00 | 59.00 | -1.01% | 308 |
| 2026-01-22 | 58.60 | 59.60 | 58.40 | 59.60 | +2.05% | 340 |
| 2026-01-21 | 59.60 | 60.00 | 58.40 | 58.40 | -1.68% | 446 |
| 2026-01-20 | 60.00 | 60.00 | 59.00 | 59.40 | -1.00% | 352 |
| 2026-01-19 | 60.80 | 60.80 | 59.60 | 60.00 | -1.64% | 434 |
| 2026-01-16 | 61.00 | 61.00 | 60.80 | 61.00 | +0.00% | 210 |
| 2026-01-15 | 61.60 | 61.60 | 60.60 | 61.00 | -0.65% | 628 |
| 2026-01-14 | 62.40 | 62.40 | 61.40 | 61.40 | -0.97% | 344 |
| 2026-01-13 | 61.40 | 62.40 | 61.40 | 62.00 | +0.98% | 746 |
| 2026-01-12 | 60.80 | 61.40 | 60.80 | 61.40 | +0.99% | 417 |
| 2026-01-09 | 60.60 | 60.80 | 60.60 | 60.80 | +0.33% | 203 |
| 2026-01-08 | 60.40 | 60.60 | 60.00 | 60.60 | +0.00% | 740 |
| 2026-01-07 | 59.00 | 60.60 | 59.00 | 60.60 | +3.41% | 663 |
| 2026-01-06 | 58.20 | 58.60 | 58.00 | 58.60 | +0.69% | 260 |
| 2026-01-05 | 58.00 | 58.20 | 58.00 | 58.20 | +0.00% | 274 |
| 2026-01-02 | 58.20 | 58.40 | 58.20 | 58.20 | +0.00% | 126 |
| 2025-12-31 | 58.00 | 58.60 | 57.80 | 58.20 | +0.00% | 115 |
| 2025-12-30 | 58.00 | 58.40 | 57.60 | 58.20 | +0.34% | 299 |
| 2025-12-29 | 58.40 | 58.60 | 58.00 | 58.00 | -0.68% | 604 |
| 2025-12-24 | 58.00 | 58.60 | 58.00 | 58.40 | +0.69% | 148 |
| 2025-12-23 | 57.00 | 58.00 | 57.00 | 58.00 | +1.05% | 992 |
| 2025-12-22 | 58.20 | 58.20 | 57.20 | 57.40 | -1.03% | 816 |
| 2025-12-19 | 55.60 | 58.00 | 55.60 | 58.00 | +4.32% | 1,821 |
| 2025-12-18 | 56.00 | 56.00 | 55.00 | 55.60 | -0.71% | 1,747 |
| 2025-12-17 | 57.60 | 57.60 | 55.60 | 56.00 | -2.78% | 1,482 |
| 2025-12-16 | 58.00 | 58.00 | 57.60 | 57.60 | -0.69% | 290 |
| 2025-12-15 | 58.00 | 58.00 | 57.40 | 58.00 | -0.34% | 1,136 |
| 2025-12-12 | 58.60 | 58.60 | 58.00 | 58.20 | -0.68% | 315 |
| 2025-12-11 | 59.20 | 59.20 | 58.40 | 58.60 | -1.01% | 152 |
| 2025-12-10 | 59.60 | 59.60 | 56.80 | 59.20 | -0.34% | 559 |
| 2025-12-09 | 60.00 | 60.00 | 59.40 | 59.40 | -1.00% | 213 |
| 2025-12-08 | 59.80 | 60.00 | 59.40 | 60.00 | +0.33% | 80 |
| 2025-12-05 | 60.00 | 60.00 | 59.40 | 59.80 | -0.33% | 545 |
| 2025-12-04 | 60.00 | 60.00 | 59.60 | 60.00 | +0.00% | 1,109 |
| 2025-12-03 | 60.00 | 60.20 | 59.80 | 60.00 | +0.00% | 172 |
| 2025-12-02 | 60.40 | 60.40 | 60.00 | 60.00 | -0.99% | 303 |
| 2025-12-01 | 60.60 | 60.60 | 60.40 | 60.60 | +0.33% | 284 |
| 2025-11-28 | 60.40 | 60.40 | 60.40 | 60.40 | -0.33% | 255 |
| 2025-11-27 | 60.60 | 60.60 | 60.40 | 60.60 | +0.33% | 2,785 |
| 2025-11-26 | 60.60 | 60.60 | 60.40 | 60.40 | -0.33% | 612 |
| 2025-11-25 | 60.60 | 60.80 | 60.40 | 60.60 | +0.00% | 593 |
| 2025-11-24 | 60.80 | 60.80 | 60.20 | 60.60 | -0.33% | 1,064 |
| 2025-11-21 | 60.20 | 60.80 | 60.20 | 60.80 | +1.00% | 2,197 |
| 2025-11-20 | 60.20 | 60.40 | 60.20 | 60.20 | +0.00% | 839 |
| 2025-11-19 | 60.20 | 60.60 | 60.20 | 60.20 | +0.00% | 1,782 |
| 2025-11-18 | 60.60 | 60.60 | 60.20 | 60.20 | -0.33% | 222 |
| 2025-11-17 | 60.40 | 61.00 | 60.40 | 60.40 | +0.00% | 2,327 |
| 2025-11-14 | 60.80 | 60.80 | 60.40 | 60.40 | +0.67% | 268 |
| 2025-11-13 | 59.60 | 60.00 | 59.40 | 60.00 | +0.67% | 315 |
| 2025-11-12 | 59.40 | 59.60 | 59.00 | 59.60 | +0.34% | 513 |
| 2025-11-11 | 59.20 | 59.40 | 59.00 | 59.40 | +0.00% | 42 |
| 2025-11-10 | 59.20 | 59.60 | 59.00 | 59.40 | +0.68% | 597 |
| 2025-11-07 | 59.00 | 59.00 | 59.00 | 59.00 | +0.00% | 66 |
| 2025-11-06 | 59.20 | 59.40 | 59.00 | 59.00 | -0.34% | 193 |
| 2025-11-05 | 58.80 | 59.20 | 58.40 | 59.20 | +0.68% | 547 |
| 2025-11-04 | 59.20 | 59.40 | 58.80 | 58.80 | -0.68% | 278 |
| 2025-11-03 | 62.00 | 62.20 | 59.00 | 59.20 | -4.52% | 842 |
| 2025-10-31 | 62.00 | 62.60 | 62.00 | 62.00 | +0.00% | 275 |
| 2025-10-30 | 62.20 | 62.40 | 61.80 | 62.00 | -0.32% | 559 |
| 2025-10-29 | 62.20 | 62.40 | 62.20 | 62.20 | +0.00% | 227 |
| 2025-10-28 | 62.00 | 62.40 | 62.00 | 62.20 | +0.32% | 346 |
| 2025-10-27 | 62.00 | 62.20 | 62.00 | 62.00 | +0.00% | 756 |
| 2025-10-24 | 62.00 | 62.40 | 62.00 | 62.00 | +0.32% | 3,994 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Mar (+9.33%). Worst month: Sep (-7.04%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Groupe CRIT SA's (CEN.PA) latest close?
46.60 on 2026-10-16, from the Closelook data lake's daily price record.
What is CEN.PA's 52-week high and low?
67.60 high and 46.20 low over the trailing 52 weeks, as of 2026-10-16.
What is Groupe CRIT SA's strongest and weakest month historically?
Historically, CEN.PA's strongest calendar month has been Mar (average +9.33%) and its weakest Sep (average -7.04%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 458 daily bars in the Closelook data lake.