Compagnie Chargeurs Invest (EPA:CRI)
France · Delayed Price · Currency is EUR 10.34
-0.12 (-1.15%)
At close: Nov 28, 2025
EPA:CRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 10.48 | 10.48 | 10.28 | 10.34 | 10.34 | -1.15% | 8,913 |
| Nov 27, 2025 | 10.24 | 10.46 | 10.24 | 10.46 | 10.46 | 2.15% | 5,056 |
| Nov 26, 2025 | 10.06 | 10.24 | 10.06 | 10.24 | 10.24 | 1.99% | 6,909 |
| Nov 25, 2025 | 10.10 | 10.10 | 9.99 | 10.04 | 10.04 | -0.20% | 2,966 |
| Nov 24, 2025 | 9.85 | 10.10 | 9.77 | 10.06 | 10.06 | 5.67% | 21,171 |
| Nov 21, 2025 | 9.64 | 9.64 | 9.52 | 9.52 | 9.52 | -1.24% | 6,721 |
| Nov 20, 2025 | 9.71 | 9.71 | 9.64 | 9.64 | 9.64 | -0.21% | 3,189 |
| Nov 19, 2025 | 9.66 | 9.77 | 9.66 | 9.66 | 9.66 | - | 2,681 |
| Nov 18, 2025 | 9.77 | 9.77 | 9.66 | 9.66 | 9.66 | -0.82% | 3,405 |
| Nov 17, 2025 | 9.84 | 9.85 | 9.74 | 9.74 | 9.74 | -0.20% | 4,103 |
| Nov 14, 2025 | 9.82 | 9.87 | 9.76 | 9.76 | 9.76 | -1.21% | 3,708 |
| Nov 13, 2025 | 9.78 | 9.88 | 9.77 | 9.88 | 9.88 | 1.02% | 10,682 |
| Nov 12, 2025 | 9.77 | 9.86 | 9.72 | 9.78 | 9.78 | 0.72% | 6,546 |
| Nov 11, 2025 | 9.85 | 9.85 | 9.70 | 9.71 | 9.71 | -0.82% | 5,689 |
| Nov 10, 2025 | 9.90 | 9.90 | 9.78 | 9.79 | 9.79 | -0.10% | 7,139 |
| Nov 7, 2025 | 9.62 | 9.90 | 9.60 | 9.80 | 9.80 | 2.08% | 17,555 |
| Nov 6, 2025 | 9.69 | 9.71 | 9.60 | 9.60 | 9.60 | -0.93% | 6,960 |
| Nov 5, 2025 | 9.68 | 9.75 | 9.60 | 9.69 | 9.69 | 1.57% | 12,071 |
| Nov 4, 2025 | 9.61 | 9.66 | 9.53 | 9.54 | 9.54 | -0.93% | 7,099 |
| Nov 3, 2025 | 9.69 | 9.80 | 9.62 | 9.63 | 9.63 | -0.21% | 14,690 |
| Oct 31, 2025 | 9.62 | 9.82 | 9.62 | 9.65 | 9.65 | -1.53% | 10,701 |
| Oct 30, 2025 | 9.91 | 9.96 | 9.75 | 9.80 | 9.80 | -2.20% | 17,147 |
| Oct 29, 2025 | 10.00 | 10.02 | 9.97 | 10.02 | 10.02 | - | 1,939 |
| Oct 28, 2025 | 10.02 | 10.10 | 10.02 | 10.02 | 10.02 | -0.79% | 3,442 |
| Oct 27, 2025 | 10.10 | 10.22 | 10.10 | 10.10 | 10.10 | -0.79% | 2,737 |
| Oct 24, 2025 | 10.08 | 10.18 | 9.99 | 10.18 | 10.18 | 0.99% | 5,202 |
| Oct 23, 2025 | 10.04 | 10.16 | 9.99 | 10.08 | 10.08 | 0.80% | 6,345 |
| Oct 22, 2025 | 10.12 | 10.12 | 9.95 | 10.00 | 10.00 | -1.96% | 11,362 |
| Oct 21, 2025 | 10.48 | 10.48 | 10.04 | 10.20 | 10.20 | -0.78% | 14,059 |
| Oct 20, 2025 | 10.46 | 10.48 | 10.28 | 10.28 | 10.28 | -1.91% | 2,936 |
| Oct 17, 2025 | 10.80 | 10.80 | 10.48 | 10.48 | 10.48 | -3.14% | 6,535 |
| Oct 16, 2025 | 10.26 | 10.82 | 10.10 | 10.82 | 10.82 | 5.05% | 8,158 |
| Oct 15, 2025 | 10.60 | 10.60 | 10.30 | 10.30 | 10.30 | -2.83% | 4,886 |
| Oct 14, 2025 | 10.82 | 10.82 | 10.50 | 10.60 | 10.60 | -1.49% | 4,474 |
| Oct 13, 2025 | 10.48 | 10.76 | 10.38 | 10.76 | 10.76 | 2.87% | 4,972 |
| Oct 10, 2025 | 10.40 | 10.46 | 10.36 | 10.46 | 10.46 | 1.16% | 2,324 |
| Oct 9, 2025 | 10.20 | 10.54 | 10.20 | 10.34 | 10.34 | 0.39% | 8,354 |
| Oct 8, 2025 | 10.78 | 10.78 | 10.30 | 10.30 | 10.30 | -2.83% | 20,824 |
| Oct 7, 2025 | 10.66 | 10.82 | 10.58 | 10.60 | 10.60 | -0.56% | 16,825 |
| Oct 6, 2025 | 10.66 | 10.76 | 10.58 | 10.66 | 10.66 | - | 8,132 |
| Oct 3, 2025 | 10.98 | 10.98 | 10.64 | 10.66 | 10.66 | -2.91% | 9,735 |
| Oct 2, 2025 | 11.20 | 11.20 | 10.92 | 10.98 | 10.98 | -0.90% | 4,078 |
| Oct 1, 2025 | 11.00 | 11.10 | 11.00 | 11.08 | 11.08 | 0.73% | 1,171 |
| Sep 30, 2025 | 11.14 | 11.22 | 11.00 | 11.00 | 11.00 | -1.26% | 3,631 |
| Sep 29, 2025 | 11.26 | 11.30 | 11.08 | 11.14 | 11.14 | -1.59% | 4,977 |
| Sep 26, 2025 | 11.30 | 11.34 | 11.28 | 11.32 | 11.32 | 0.18% | 2,684 |
| Sep 25, 2025 | 11.32 | 11.38 | 11.28 | 11.30 | 11.30 | -0.18% | 4,448 |
| Sep 24, 2025 | 11.20 | 11.40 | 11.20 | 11.32 | 11.32 | 0.35% | 4,924 |
| Sep 23, 2025 | 11.30 | 11.30 | 11.20 | 11.28 | 11.28 | 0.53% | 4,023 |
| Sep 22, 2025 | 11.44 | 11.44 | 11.20 | 11.22 | 11.22 | 1.63% | 3,292 |