Compagnie Chargeurs Invest (EPA:CRI)
France · Delayed Price · Currency is EUR 9.55
-0.25 (-2.55%)
At close: Mar 13, 2026
EPA:CRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 9.85 | 9.85 | 9.55 | 9.55 | 9.55 | -2.55% | 6,709 |
| Mar 12, 2026 | 9.95 | 9.95 | 9.75 | 9.80 | 9.80 | -1.01% | 5,216 |
| Mar 11, 2026 | 9.87 | 9.94 | 9.80 | 9.90 | 9.90 | 0.41% | 4,758 |
| Mar 10, 2026 | 10.10 | 10.10 | 9.86 | 9.86 | 9.86 | 2.07% | 2,304 |
| Mar 9, 2026 | 9.98 | 9.98 | 9.65 | 9.66 | 9.66 | -3.21% | 6,040 |
| Mar 6, 2026 | 10.04 | 10.10 | 9.98 | 9.98 | 9.98 | -0.10% | 3,764 |
| Mar 5, 2026 | 9.68 | 10.00 | 9.68 | 9.99 | 9.99 | 3.52% | 6,625 |
| Mar 4, 2026 | 9.61 | 9.68 | 9.61 | 9.65 | 9.65 | 0.10% | 2,305 |
| Mar 3, 2026 | 9.87 | 9.87 | 9.64 | 9.64 | 9.64 | -2.63% | 12,461 |
| Mar 2, 2026 | 9.85 | 9.93 | 9.85 | 9.90 | 9.90 | 0.61% | 3,952 |
| Feb 27, 2026 | 9.85 | 9.92 | 9.84 | 9.84 | 9.84 | -0.81% | 6,246 |
| Feb 26, 2026 | 10.00 | 10.00 | 9.90 | 9.92 | 9.92 | - | 4,334 |
| Feb 25, 2026 | 10.00 | 10.00 | 9.89 | 9.92 | 9.92 | -0.20% | 6,031 |
| Feb 24, 2026 | 9.94 | 9.98 | 9.92 | 9.94 | 9.94 | - | 3,065 |
| Feb 23, 2026 | 10.00 | 10.00 | 9.94 | 9.94 | 9.94 | -0.20% | 2,754 |
| Feb 20, 2026 | 9.96 | 9.98 | 9.90 | 9.96 | 9.96 | - | 2,477 |
| Feb 19, 2026 | 9.96 | 10.00 | 9.94 | 9.96 | 9.96 | - | 2,314 |
| Feb 18, 2026 | 9.97 | 10.08 | 9.90 | 9.96 | 9.96 | -0.10% | 4,897 |
| Feb 17, 2026 | 10.00 | 10.04 | 9.96 | 9.97 | 9.97 | -0.30% | 3,007 |
| Feb 16, 2026 | 10.06 | 10.08 | 10.00 | 10.00 | 10.00 | -0.60% | 3,866 |
| Feb 13, 2026 | 10.02 | 10.10 | 9.98 | 10.06 | 10.06 | 0.40% | 10,779 |
| Feb 12, 2026 | 10.24 | 10.24 | 10.00 | 10.02 | 10.02 | -1.18% | 9,847 |
| Feb 11, 2026 | 10.14 | 10.18 | 10.10 | 10.14 | 10.14 | - | 7,680 |
| Feb 10, 2026 | 10.12 | 10.18 | 10.12 | 10.14 | 10.14 | 0.20% | 3,156 |
| Feb 9, 2026 | 10.14 | 10.20 | 10.12 | 10.12 | 10.12 | -0.20% | 2,331 |
| Feb 6, 2026 | 10.24 | 10.24 | 10.14 | 10.14 | 10.14 | -0.20% | 4,290 |
| Feb 5, 2026 | 10.16 | 10.24 | 10.16 | 10.16 | 10.16 | -0.39% | 4,400 |
| Feb 4, 2026 | 10.24 | 10.26 | 10.14 | 10.20 | 10.20 | -0.20% | 3,113 |
| Feb 3, 2026 | 10.22 | 10.26 | 10.18 | 10.22 | 10.22 | -0.20% | 3,992 |
| Feb 2, 2026 | 10.22 | 10.26 | 10.16 | 10.24 | 10.24 | -0.58% | 17,805 |
| Jan 30, 2026 | 10.24 | 10.32 | 10.24 | 10.30 | 10.30 | 0.59% | 3,313 |
| Jan 29, 2026 | 10.36 | 10.38 | 10.24 | 10.24 | 10.24 | -1.16% | 7,238 |
| Jan 28, 2026 | 10.38 | 10.38 | 10.36 | 10.36 | 10.36 | -0.19% | 5,624 |
| Jan 27, 2026 | 10.62 | 10.62 | 10.38 | 10.38 | 10.38 | -2.63% | 13,644 |
| Jan 26, 2026 | 10.76 | 11.10 | 10.62 | 10.66 | 10.66 | 3.50% | 51,888 |
| Jan 23, 2026 | 10.48 | 10.48 | 10.30 | 10.30 | 10.30 | -1.90% | 2,312 |
| Jan 22, 2026 | 10.10 | 10.50 | 10.02 | 10.50 | 10.50 | 3.14% | 15,532 |
| Jan 21, 2026 | 10.22 | 10.22 | 10.18 | 10.18 | 10.18 | -0.39% | 6,081 |
| Jan 20, 2026 | 10.20 | 10.26 | 10.20 | 10.22 | 10.22 | - | 568 |
| Jan 19, 2026 | 10.38 | 10.38 | 10.20 | 10.22 | 10.22 | -0.78% | 3,952 |
| Jan 16, 2026 | 10.30 | 10.34 | 10.18 | 10.30 | 10.30 | 1.18% | 3,623 |
| Jan 15, 2026 | 10.30 | 10.30 | 10.18 | 10.18 | 10.18 | -0.78% | 2,501 |
| Jan 14, 2026 | 10.22 | 10.30 | 10.18 | 10.26 | 10.26 | - | 2,492 |
| Jan 13, 2026 | 10.32 | 10.34 | 10.20 | 10.26 | 10.26 | -0.97% | 4,366 |
| Jan 12, 2026 | 10.40 | 10.42 | 10.28 | 10.36 | 10.36 | -0.38% | 7,544 |
| Jan 9, 2026 | 10.40 | 10.48 | 10.40 | 10.40 | 10.40 | -0.19% | 4,720 |
| Jan 8, 2026 | 10.34 | 10.44 | 10.26 | 10.42 | 10.42 | 0.77% | 7,329 |
| Jan 7, 2026 | 10.30 | 10.38 | 10.24 | 10.34 | 10.34 | 0.98% | 3,657 |
| Jan 6, 2026 | 10.20 | 10.24 | 10.18 | 10.24 | 10.24 | 0.79% | 2,181 |
| Jan 5, 2026 | 10.04 | 10.16 | 10.00 | 10.16 | 10.16 | 1.40% | 6,636 |