Groupe Crit Historical Data - CEN | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Europe
EU
Groupe Crit (CEN)
Groupe Crit (CEN) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-3.4	-4.38144329897	77.6	79	74.2	556	75.77027708	DE
4	2.4	3.3426183844	71.8	79.6	70.6	1064	73.21665535	DE
12	1.4	1.92307692308	72.8	79.6	68.2	692	72.63015616	DE
26	9.2	14.1538461538	65	80	61.8	5430	72.10255815	DE
52	3	4.21348314607	71.2	83.4	61.8	3491	71.67615374	DE
156	1.2	1.64383561644	73	83.4	53.9	2560	67.53245152	DE
260	7.6	11.4114114114	66.6	83.4	36.15	2581	64.14849473	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713544200	74.2	-0.6	-0.80	74.8	75	74.2	561
1713457800	74.8	-0.2	-0.27	75	75.4	74.8	596
1713371400	75	-1	-1.32	76	76	75	215
1713285000	76	-0.2	-0.26	76	76.4	75.8	509
1713198600	76.2	0	0.00	76.2	76.2	76	12
1712939400	76.2	-1	-1.30	77.6	79	76	1447
1712853000	77.2	0	0.00	78	79.6	77.2	1944
1712766600	77.2	1	1.31	75.8	77.2	75.8	552
1712680200	76.2	4.2	5.83	72	76.2	72	679
1712593800	72	0.4	0.56	71.4	72	71.4	2437
1712334600	71.6	0.4	0.56	71	71.6	71	5140
1712248200	71.2	-0.6	-0.84	71.8	71.8	71.2	243
1712161800	71.8	-0.2	-0.28	71.8	72	71	466
1712075400	72	0.2	0.28	71.8	72.2	71.8	1475
1711647000	71.8	0	0.00	71.6	72	71.6	257
1711560600	71.8	-0.4	-0.55	72.2	72.4	71.4	308
1711474200	72.2	0.4	0.56	71.8	72.4	71.8	1387
1711387800	71.8	0.8	1.13	70.8	72	70.8	824
1711128600	71	0	0.00	71.8	71.8	70.6	662
1711042200	71	1.2	1.72	70.8	71.4	70.6	1478
1710955800	69.8	-0.6	-0.85	71	71	68.8	998
1710869400	70.4	-0.4	-0.56	71	71	70.4	469
1710783000	70.8	0	0.00	71	71	70.6	253
1710523800	70.8	-0.2	-0.28	70.8	70.8	70.4	52
1710437400	71	-0.2	-0.28	71.4	71.4	71	578
1710351000	71.2	1.2	1.71	70	71.2	69.4	560
1710264600	70	0.4	0.57	69.8	70.2	69.4	691
1710178200	69.6	0.4	0.58	69	69.6	68.6	315
1709919000	69.2	1	1.47	68.6	69.2	68.6	207
1709832600	68.2	-2.4	-3.40	70.6	70.6	68.2	824
1709746200	70.6	0.2	0.28	70.6	70.6	70.4	43
1709659800	70.4	-1.2	-1.68	71.6	71.6	70.4	993
1709573400	71.6	0	0.00	71.4	71.6	71	278
1709314200	71.6	-0.4	-0.56	72	72.6	71.4	302
1709227800	72	0.4	0.56	71.6	72.6	71.4	114
1709141400	71.6	0.2	0.28	71.6	71.6	71.6	149
1709055000	71.4	0.4	0.56	71.2	71.4	71	983
1708968600	71	0	0.00	72	72	71	911
1708709400	71	-3	-4.05	73.8	73.8	70.8	1895
1708623000	74	-0.2	-0.27	74.2	74.4	74	142
1708536600	74.2	0.2	0.27	74	74.4	73.4	339
1708450200	74	-1	-1.33	74.6	74.6	74	246
1708363800	75	0.2	0.27	74.8	75.4	74.4	110
1708104600	74.8	1	1.36	73.8	74.8	73.8	455
1708018200	73.8	-0.2	-0.27	74.2	74.2	73.8	234
1707931800	74	0.6	0.82	73.4	74	73.2	387
1707845400	73.4	-0.6	-0.81	74.2	74.4	73.4	458
1707759000	74	-0.4	-0.54	75.2	75.2	74	757
1707499800	74.4	0.6	0.81	73.8	74.6	73.6	307
1707413400	73.8	0.6	0.82	73.2	73.8	72.8	545
1707327000	73.2	-2.2	-2.92	75.4	75.4	73.2	526
1707240600	75.4	0.2	0.27	75.4	75.8	75.2	198
1707154200	75.2	0.6	0.80	74.8	75.2	74.6	399
1706895000	74.6	0	0.00	74.6	74.8	74.2	362
1706808600	74.6	0.2	0.27	74.2	74.6	74.2	49
1706722200	74.4	0.2	0.27	74.2	74.4	74	75
1706635800	74.2	0.2	0.27	73.8	74.2	73.8	497
1706549400	74	-0.2	-0.27	74.4	74.4	73.6	1595
1706290200	74.2	1.8	2.49	72.8	74.2	72	1224
1706203800	72.4	-0.2	-0.28	72.6	72.6	71.8	563295
1706117400	72.6	0	0.00	72.6	72.6	71.2	993
1706031000	72.6	-0.2	-0.27	72.6	72.6	72	269
1705944600	72.8	-1.2	-1.62	73.8	74.2	72.8	957

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions