Compagnie Chargeurs Invest (EPA:CRI)
France · Delayed Price · Currency is EUR 10.30
+0.06 (0.59%)
At close: Jan 30, 2026
EPA:CRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 10.00 | 10.04 | 9.97 | 10.02 | 10.02 | 0.30% | 2,876 |
| Dec 31, 2025 | 9.90 | 9.99 | 9.90 | 9.99 | 9.99 | 0.91% | 800 |
| Dec 30, 2025 | 9.79 | 10.00 | 9.79 | 9.90 | 9.90 | 0.51% | 1,734 |
| Dec 29, 2025 | 9.94 | 10.00 | 9.79 | 9.85 | 9.85 | -1.50% | 9,534 |
| Dec 24, 2025 | 10.00 | 10.00 | 9.94 | 10.00 | 10.00 | -0.40% | 1,621 |
| Dec 23, 2025 | 9.98 | 10.10 | 9.95 | 10.04 | 10.04 | 0.40% | 3,774 |
| Dec 22, 2025 | 9.88 | 10.04 | 9.88 | 10.00 | 10.00 | 1.01% | 9,674 |
| Dec 19, 2025 | 9.96 | 9.96 | 9.88 | 9.90 | 9.90 | -0.60% | 6,348 |
| Dec 18, 2025 | 9.97 | 10.02 | 9.94 | 9.96 | 9.96 | -0.10% | 6,300 |
| Dec 17, 2025 | 9.95 | 9.99 | 9.95 | 9.97 | 9.97 | 0.20% | 5,096 |
| Dec 16, 2025 | 9.95 | 9.97 | 9.95 | 9.95 | 9.95 | - | 7,932 |
| Dec 15, 2025 | 9.95 | 9.96 | 9.95 | 9.95 | 9.95 | - | 11,294 |
| Dec 12, 2025 | 9.95 | 9.98 | 9.95 | 9.95 | 9.95 | -0.30% | 6,879 |
| Dec 11, 2025 | 9.95 | 9.98 | 9.95 | 9.98 | 9.98 | 0.30% | 4,360 |
| Dec 10, 2025 | 10.14 | 10.22 | 9.95 | 9.95 | 9.95 | -0.70% | 5,666 |
| Dec 9, 2025 | 10.10 | 10.10 | 9.94 | 10.02 | 10.02 | -0.79% | 3,762 |
| Dec 8, 2025 | 10.00 | 10.26 | 9.98 | 10.10 | 10.10 | -0.39% | 12,440 |
| Dec 5, 2025 | 10.00 | 10.18 | 10.00 | 10.14 | 10.14 | -0.20% | 3,312 |
| Dec 4, 2025 | 10.16 | 10.16 | 10.06 | 10.16 | 10.16 | 0.59% | 1,331 |
| Dec 3, 2025 | 10.14 | 10.18 | 10.06 | 10.10 | 10.10 | -1.17% | 5,366 |
| Dec 2, 2025 | 10.34 | 10.34 | 10.22 | 10.22 | 10.22 | -1.54% | 2,775 |
| Dec 1, 2025 | 10.28 | 10.38 | 10.28 | 10.38 | 10.38 | 0.39% | 2,853 |
| 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 |