Compagnie Chargeurs Invest (EPA:CRI)
France · Delayed Price · Currency is EUR 11.48
-0.02 (-0.17%)
Sep 5, 2025, 5:35 PM CET
EPA:CRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 11.44 | 11.56 | 11.20 | 11.48 | 11.48 | -0.17% | 7,485 |
| Sep 4, 2025 | 11.54 | 11.60 | 11.44 | 11.50 | 11.50 | - | 3,671 |
| Sep 3, 2025 | 11.58 | 11.58 | 11.38 | 11.50 | 11.50 | 0.88% | 4,085 |
| Sep 2, 2025 | 11.60 | 11.68 | 11.26 | 11.40 | 11.40 | 5.36% | 22,946 |
| Sep 1, 2025 | 10.78 | 10.92 | 10.78 | 10.82 | 10.82 | 0.56% | 2,317 |
| Aug 29, 2025 | 10.70 | 10.76 | 10.70 | 10.76 | 10.76 | 0.56% | 1,339 |
| Aug 28, 2025 | 10.78 | 10.78 | 10.64 | 10.70 | 10.70 | - | 1,035 |
| Aug 27, 2025 | 10.62 | 10.80 | 10.62 | 10.70 | 10.70 | 0.75% | 2,379 |
| Aug 26, 2025 | 11.04 | 11.04 | 10.60 | 10.62 | 10.62 | -3.80% | 4,303 |
| Aug 25, 2025 | 11.18 | 11.18 | 11.04 | 11.04 | 11.04 | -1.25% | 1,539 |
| Aug 22, 2025 | 11.26 | 11.26 | 11.16 | 11.18 | 11.18 | -0.71% | 1,074 |
| Aug 21, 2025 | 11.26 | 11.38 | 11.26 | 11.26 | 11.26 | - | 2,406 |
| Aug 20, 2025 | 11.18 | 11.28 | 11.14 | 11.26 | 11.26 | -0.35% | 686 |
| Aug 19, 2025 | 11.32 | 11.38 | 11.28 | 11.30 | 11.30 | 0.18% | 646 |
| Aug 18, 2025 | 11.26 | 11.40 | 11.26 | 11.28 | 11.28 | 0.18% | 371 |
| Aug 15, 2025 | 11.20 | 11.30 | 11.14 | 11.26 | 11.26 | 0.54% | 1,802 |
| Aug 14, 2025 | 11.08 | 11.28 | 11.08 | 11.20 | 11.20 | 1.08% | 1,731 |
| Aug 13, 2025 | 11.48 | 11.48 | 10.90 | 11.08 | 11.08 | -2.46% | 3,533 |
| Aug 12, 2025 | 11.30 | 11.38 | 11.30 | 11.36 | 11.36 | 1.97% | 2,082 |
| Aug 11, 2025 | 11.10 | 11.32 | 10.96 | 11.14 | 11.14 | 2.39% | 4,034 |
| Aug 8, 2025 | 10.80 | 10.88 | 10.76 | 10.88 | 10.88 | 0.74% | 1,371 |
| Aug 7, 2025 | 10.90 | 10.90 | 10.78 | 10.80 | 10.80 | -1.10% | 6,032 |
| Aug 6, 2025 | 10.86 | 10.96 | 10.86 | 10.92 | 10.92 | 0.55% | 873 |
| Aug 5, 2025 | 11.08 | 11.10 | 10.86 | 10.86 | 10.86 | -1.99% | 6,560 |
| Aug 4, 2025 | 11.08 | 11.10 | 11.08 | 11.08 | 11.08 | - | 994 |
| Aug 1, 2025 | 11.20 | 11.20 | 11.02 | 11.08 | 11.08 | -0.54% | 1,872 |
| Jul 31, 2025 | 11.80 | 11.80 | 11.06 | 11.14 | 11.14 | -5.11% | 6,571 |
| Jul 30, 2025 | 11.76 | 11.78 | 11.72 | 11.74 | 11.74 | 0.17% | 2,977 |
| Jul 29, 2025 | 11.80 | 11.82 | 11.72 | 11.72 | 11.72 | -0.85% | 1,421 |
| Jul 28, 2025 | 11.78 | 11.98 | 11.78 | 11.82 | 11.82 | 1.03% | 5,947 |
| Jul 25, 2025 | 11.54 | 11.70 | 11.50 | 11.70 | 11.70 | 1.21% | 4,259 |
| Jul 24, 2025 | 11.08 | 11.56 | 11.08 | 11.56 | 11.56 | 4.33% | 10,849 |
| Jul 23, 2025 | 11.16 | 11.18 | 11.08 | 11.08 | 11.08 | -0.72% | 1,954 |
| Jul 22, 2025 | 11.26 | 11.26 | 11.14 | 11.16 | 11.16 | 0.54% | 5,269 |
| Jul 21, 2025 | 11.16 | 11.26 | 11.08 | 11.10 | 11.10 | 1.83% | 5,275 |
| Jul 18, 2025 | 10.90 | 11.00 | 10.90 | 10.90 | 10.90 | - | 4,643 |
| Jul 17, 2025 | 11.22 | 11.22 | 10.90 | 10.90 | 10.90 | -4.72% | 3,194 |
| Jul 16, 2025 | 10.72 | 11.44 | 10.58 | 11.44 | 11.44 | 6.72% | 9,714 |
| Jul 15, 2025 | 10.72 | 10.76 | 10.70 | 10.72 | 10.72 | -0.56% | 1,298 |
| Jul 14, 2025 | 10.70 | 10.80 | 10.70 | 10.78 | 10.78 | -0.37% | 1,533 |
| Jul 11, 2025 | 10.80 | 10.86 | 10.74 | 10.82 | 10.82 | 0.93% | 1,922 |
| Jul 10, 2025 | 10.70 | 10.74 | 10.64 | 10.72 | 10.72 | 0.19% | 8,209 |
| Jul 9, 2025 | 10.70 | 10.70 | 10.68 | 10.70 | 10.70 | 0.19% | 3,478 |
| Jul 8, 2025 | 10.64 | 10.70 | 10.62 | 10.68 | 10.68 | 0.38% | 3,887 |
| Jul 7, 2025 | 10.64 | 10.64 | 10.60 | 10.64 | 10.64 | - | 669 |
| Jul 4, 2025 | 10.68 | 10.68 | 10.56 | 10.64 | 10.64 | - | 1,978 |
| Jul 3, 2025 | 10.66 | 10.70 | 10.60 | 10.64 | 10.64 | -0.19% | 1,995 |
| Jul 2, 2025 | 10.70 | 10.70 | 10.62 | 10.66 | 10.66 | 0.76% | 2,986 |
| Jul 1, 2025 | 10.76 | 10.76 | 10.58 | 10.58 | 10.58 | 1.34% | 4,206 |
| Jun 30, 2025 | 10.50 | 10.52 | 10.44 | 10.44 | 10.44 | 0.38% | 4,160 |