Compagnie Chargeurs Invest (EPA:CRI)
France · Delayed Price · Currency is EUR 8.68
+0.13 (1.52%)
May 14, 2026, 5:35 PM CET
EPA:CRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 8.55 | 8.72 | 8.55 | 8.68 | - | 1.52% | 3,136 |
| May 13, 2026 | 8.45 | 8.67 | 8.45 | 8.55 | 8.55 | 0.83% | 9,846 |
| May 12, 2026 | 8.50 | 8.56 | 8.36 | 8.48 | 8.48 | -1.74% | 10,190 |
| May 11, 2026 | 8.71 | 8.72 | 8.62 | 8.63 | 8.63 | -0.80% | 3,845 |
| May 8, 2026 | 8.50 | 8.76 | 8.50 | 8.70 | 8.70 | 2.35% | 6,979 |
| May 7, 2026 | 8.50 | 8.60 | 8.50 | 8.50 | 8.50 | - | 3,277 |
| May 6, 2026 | 8.57 | 8.66 | 8.40 | 8.50 | 8.50 | -0.35% | 16,871 |
| May 5, 2026 | 8.51 | 8.62 | 8.50 | 8.53 | 8.53 | -0.58% | 4,519 |
| May 4, 2026 | 8.52 | 8.75 | 8.41 | 8.58 | 8.58 | 1.66% | 15,454 |
| Apr 30, 2026 | 8.55 | 8.60 | 8.37 | 8.44 | 8.44 | -2.54% | 13,049 |
| Apr 29, 2026 | 8.52 | 8.66 | 8.47 | 8.66 | 8.66 | 1.88% | 10,221 |
| Apr 28, 2026 | 8.49 | 8.52 | 8.42 | 8.50 | 8.50 | 0.12% | 4,813 |
| Apr 27, 2026 | 8.45 | 8.49 | 8.41 | 8.49 | 8.49 | 0.47% | 3,499 |
| Apr 24, 2026 | 8.45 | 8.50 | 8.45 | 8.45 | 8.45 | -0.24% | 3,502 |
| Apr 23, 2026 | 8.52 | 8.52 | 8.46 | 8.47 | 8.47 | 0.12% | 2,518 |
| Apr 22, 2026 | 8.50 | 8.51 | 8.46 | 8.46 | 8.46 | -0.47% | 4,561 |
| Apr 21, 2026 | 8.50 | 8.56 | 8.50 | 8.50 | 8.50 | - | 3,175 |
| Apr 20, 2026 | 8.57 | 8.57 | 8.50 | 8.50 | 8.50 | -0.35% | 2,620 |
| Apr 17, 2026 | 8.48 | 8.53 | 8.41 | 8.53 | 8.53 | 2.65% | 8,556 |
| Apr 16, 2026 | 8.54 | 8.54 | 8.30 | 8.31 | 8.31 | -1.77% | 19,856 |
| Apr 15, 2026 | 8.33 | 8.46 | 8.32 | 8.46 | 8.46 | 1.56% | 17,681 |
| Apr 14, 2026 | 8.54 | 8.54 | 8.26 | 8.33 | 8.33 | -2.00% | 12,985 |
| Apr 13, 2026 | 8.57 | 8.60 | 8.43 | 8.50 | 8.50 | -1.05% | 11,178 |
| Apr 10, 2026 | 8.50 | 8.60 | 8.46 | 8.59 | 8.59 | 1.18% | 4,465 |
| Apr 9, 2026 | 8.79 | 8.79 | 8.44 | 8.49 | 8.49 | -3.08% | 10,057 |
| Apr 8, 2026 | 8.80 | 8.80 | 8.71 | 8.76 | 8.76 | 1.04% | 12,787 |
| Apr 7, 2026 | 8.90 | 8.90 | 8.51 | 8.67 | 8.67 | -2.80% | 6,312 |
| Apr 2, 2026 | 9.04 | 9.04 | 8.92 | 8.92 | 8.92 | -0.89% | 5,298 |
| Apr 1, 2026 | 8.58 | 9.00 | 8.56 | 9.00 | 9.00 | 4.90% | 11,767 |
| Mar 31, 2026 | 8.66 | 8.67 | 8.48 | 8.58 | 8.58 | -0.46% | 13,784 |
| Mar 30, 2026 | 8.77 | 8.78 | 8.60 | 8.62 | 8.62 | -1.93% | 9,234 |
| Mar 27, 2026 | 8.76 | 8.84 | 8.75 | 8.79 | 8.79 | -0.23% | 4,833 |
| Mar 26, 2026 | 9.00 | 9.00 | 8.76 | 8.81 | 8.81 | -2.11% | 4,339 |
| Mar 25, 2026 | 8.88 | 9.00 | 8.88 | 9.00 | 9.00 | 1.47% | 11,149 |
| Mar 24, 2026 | 8.68 | 8.90 | 8.66 | 8.87 | 8.87 | 2.31% | 5,461 |
| Mar 23, 2026 | 9.00 | 9.00 | 8.61 | 8.67 | 8.67 | -2.36% | 18,021 |
| Mar 20, 2026 | 8.80 | 9.00 | 8.80 | 8.88 | 8.88 | -0.22% | 10,459 |
| Mar 19, 2026 | 9.63 | 9.63 | 8.78 | 8.90 | 8.90 | -7.68% | 29,009 |
| Mar 18, 2026 | 9.65 | 9.73 | 9.62 | 9.64 | 9.64 | -0.10% | 3,080 |
| Mar 17, 2026 | 9.56 | 9.65 | 9.55 | 9.65 | 9.65 | 0.94% | 1,376 |
| Mar 16, 2026 | 9.66 | 9.66 | 9.56 | 9.56 | 9.56 | 0.10% | 3,301 |
| 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 |