Groupe CRIT S.A. (0DZJ.L) LSE
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0DZJ.L Historical Return
If you invested €1000 in Groupe CRIT S.A. (0DZJ.L) since IPO date, it would be worth €840.81 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €742.96, while €1000 invested 1 year ago would be worth €740.32. This corresponds to total returns of -15.92%, -25.7%, -25.97%, respectively, with annualized returns of -1.72%, -5.78%, -25.97%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0DZJ.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2026 | 46.1 | 45.9 | 45.9 | 46.1 | 45.9 | 1 |
| October 19, 2026 | 46.4 | 46 | 46 | 46.4 | 46 | 1 |
| October 16, 2026 | 46.7 | 46.7 | 46.7 | 46.7 | 46.7 | 0 |
| October 15, 2026 | 46.9 | 46.9 | 46.9 | 46.9 | 46.9 | 1 |
| October 13, 2026 | 46.5 | 46.5 | 46.5 | 46.5 | 46.5 | 1 |
| October 12, 2026 | 46.6 | 46.5 | 46.5 | 46.6 | 46.5 | 1 |
| October 09, 2026 | 47.2 | 47 | 47 | 47.2 | 47 | 1 |
| October 08, 2026 | 47.9 | 47.2 | 47.2 | 47.9 | 47.2 | 1 |
| October 07, 2026 | 48.4 | 48.4 | 48.4 | 48.4 | 48.4 | 1 |
| October 05, 2026 | 48.3 | 48.3 | 48.3 | 48.3 | 48.3 | 1 |
| October 02, 2026 | 48.4 | 48.4 | 48.4 | 48.4 | 48.4 | 85 |
| October 01, 2026 | 48.7 | 48.7 | 48.7 | 48.7 | 48.7 | 1 |
| September 30, 2026 | 48.4 | 48.4 | 48.4 | 48.4 | 48.4 | 1 |
| September 29, 2026 | 48.9 | 48.9 | 48.9 | 48.9 | 48.9 | 2 |
| September 28, 2026 | 49.8 | 49.8 | 49.8 | 49.8 | 49.8 | 1 |
| September 25, 2026 | 49.8 | 49.8 | 49.8 | 49.8 | 49.8 | 1 |
| September 24, 2026 | 49.9 | 50 | 50 | 50 | 49.6 | 6 |
| September 23, 2026 | 49.7 | 49.7 | 49.7 | 49.7 | 49.7 | 4 |
| September 22, 2026 | 48.9 | 48.9 | 48.9 | 48.9 | 48.9 | 1 |
| September 21, 2026 | 48.9 | 48.9 | 48.9 | 48.9 | 48.9 | 0 |
| September 18, 2026 | 49.5 | 49.2 | 49.2 | 49.5 | 49.2 | 1 |
| September 17, 2026 | 49.7 | 49.8 | 49.8 | 49.8 | 49.6 | 5 |
| September 16, 2026 | 50.8 | 50.8 | 50.8 | 50.8 | 50.4 | 1 |
| September 15, 2026 | 50.4 | 50 | 50 | 50.4 | 50 | 1 |
| September 10, 2026 | 52.2 | 52 | 52 | 52.2 | 52 | 5 |
| September 09, 2026 | 53 | 53 | 53 | 53 | 53 | 1 |
| September 07, 2026 | 52.8 | 52.8 | 52.8 | 52.8 | 52.8 | 1 |
| September 04, 2026 | 53.2 | 53.2 | 53.2 | 53.2 | 53.2 | 1 |
| September 03, 2026 | 52.8 | 53.2 | 53.2 | 53.2 | 52.8 | 1 |
| September 02, 2026 | 53.8 | 52.8 | 52.8 | 53.8 | 52.8 | 1 |
| September 01, 2026 | 53.6 | 53.6 | 53.6 | 53.6 | 53.6 | 2 |
| August 28, 2026 | 53.8 | 54.2 | 54.2 | 54.2 | 53.8 | 1 |
| August 27, 2026 | 53 | 53 | 53 | 53 | 53 | 2 |
| August 25, 2026 | 52.6 | 52.6 | 52.6 | 52.6 | 52.6 | 2 |
| August 24, 2026 | 52.4 | 52.4 | 52.4 | 52.4 | 52.4 | 0 |
| August 21, 2026 | 52.2 | 52.2 | 52.2 | 52.2 | 52.2 | 1 |
| August 20, 2026 | 52.2 | 52.2 | 52.2 | 52.2 | 52.2 | 2 |
| August 19, 2026 | 52 | 52.4 | 52.4 | 52.4 | 52 | 1 |
| August 18, 2026 | 52.4 | 52.4 | 52.4 | 52.4 | 52.4 | 1 |
| August 17, 2026 | 52.2 | 52.6 | 52.6 | 52.6 | 52.2 | 1 |
| August 14, 2026 | 52 | 52.4 | 52.4 | 52.4 | 52 | 3 |
| August 13, 2026 | 52.4 | 52.2 | 52.2 | 52.4 | 52.2 | 2 |
| August 12, 2026 | 52.4 | 52.4 | 52.4 | 52.4 | 52.4 | 1 |
| August 11, 2026 | 52.2 | 52.4 | 52.4 | 52.4 | 52.2 | 2 |
| August 10, 2026 | 52.2 | 52.4 | 52.4 | 52.4 | 52.2 | 7 |
| August 07, 2026 | 52.6 | 52.2 | 52.2 | 52.8 | 52.2 | 3 |
| August 06, 2026 | 52.2 | 52.8 | 52.8 | 52.8 | 52.2 | 2 |
| August 05, 2026 | 52.2 | 52.6 | 52.6 | 52.6 | 52 | 2 |
| August 04, 2026 | 52 | 52.4 | 52.4 | 52.4 | 51.6 | 13 |
| August 03, 2026 | 53.8 | 51.8 | 51.8 | 53.8 | 51.6 | 2 |
| July 31, 2026 | 54.8 | 54.4 | 54.4 | 54.8 | 54.4 | 1 |
| July 30, 2026 | 55.8 | 55.8 | 55.8 | 55.8 | 55.8 | 0 |
| July 29, 2026 | 54.8 | 54.8 | 54.8 | 54.8 | 54.8 | 1 |
| July 28, 2026 | 53.8 | 54.6 | 54.6 | 54.6 | 53 | 30 |
| July 27, 2026 | 51.2 | 52.8 | 52.8 | 52.8 | 51.2 | 0 |
| July 23, 2026 | 50.8 | 50.8 | 50.8 | 50.8 | 50.8 | 100 |
| July 20, 2026 | 51.2 | 51.2 | 51.2 | 51.2 | 51.2 | 226 |
| July 17, 2026 | 51 | 51 | 51 | 51 | 51 | 1 |
| July 16, 2026 | 51.2 | 51 | 51 | 51.2 | 50.8 | 2 |
| July 15, 2026 | 50.4 | 50.4 | 50.4 | 50.4 | 50.4 | 0 |
AD
