Compagnie Chargeurs Invest (EPA:CRI)
France · Delayed Price · Currency is EUR 8.75
+0.14 (1.63%)
Aug 21, 2026, 5:35 PM CET
EPA:CRI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 8.61 | 8.76 | 8.61 | 8.75 | 8.75 | 1.63% | 1,421 |
| Aug 20, 2026 | 8.71 | 8.80 | 8.59 | 8.61 | 8.61 | 0.12% | 10,406 |
| Aug 19, 2026 | 8.84 | 8.84 | 8.56 | 8.60 | 8.60 | -3.15% | 6,642 |
| Aug 18, 2026 | 8.70 | 9.10 | 8.70 | 8.88 | 8.88 | 2.19% | 20,863 |
| Aug 17, 2026 | 8.26 | 8.70 | 8.26 | 8.69 | 8.69 | 5.33% | 6,579 |
| Aug 14, 2026 | 8.30 | 8.35 | 8.25 | 8.25 | 8.25 | -1.20% | 17,418 |
| Aug 13, 2026 | 8.28 | 8.42 | 8.25 | 8.35 | 8.35 | -0.12% | 23,144 |
| Aug 12, 2026 | 8.25 | 8.36 | 8.22 | 8.36 | 8.36 | 0.72% | 7,604 |
| Aug 11, 2026 | 8.36 | 8.36 | 8.20 | 8.30 | 8.30 | -1.31% | 12,570 |
| Aug 10, 2026 | 8.40 | 8.45 | 8.35 | 8.41 | 8.41 | 0.12% | 1,563 |
| Aug 7, 2026 | 8.48 | 8.48 | 8.32 | 8.40 | 8.40 | -0.59% | 8,675 |
| Aug 6, 2026 | 8.45 | 8.45 | 8.35 | 8.45 | 8.45 | 1.20% | 4,955 |
| Aug 5, 2026 | 8.38 | 8.38 | 8.22 | 8.35 | 8.35 | -0.36% | 10,297 |
| Aug 4, 2026 | 8.37 | 8.47 | 8.32 | 8.38 | 8.38 | 0.24% | 3,727 |
| Aug 3, 2026 | 8.45 | 8.48 | 8.32 | 8.36 | 8.36 | -1.30% | 11,267 |
| Jul 31, 2026 | 8.60 | 8.60 | 8.44 | 8.47 | 8.47 | -1.05% | 4,721 |
| Jul 30, 2026 | 8.60 | 8.61 | 8.53 | 8.56 | 8.56 | -0.58% | 4,351 |
| Jul 29, 2026 | 8.69 | 8.69 | 8.60 | 8.61 | 8.61 | -0.92% | 6,779 |
| Jul 28, 2026 | 8.74 | 8.74 | 8.60 | 8.69 | 8.69 | -0.69% | 7,181 |
| Jul 27, 2026 | 8.62 | 8.85 | 8.62 | 8.75 | 8.75 | 0.69% | 4,701 |
| Jul 24, 2026 | 8.77 | 8.77 | 8.68 | 8.69 | 8.69 | -0.34% | 13,160 |
| Jul 23, 2026 | 8.79 | 8.80 | 8.63 | 8.72 | 8.72 | 0.81% | 10,323 |
| Jul 22, 2026 | 8.86 | 8.92 | 8.52 | 8.65 | 8.65 | -2.81% | 19,086 |
| Jul 21, 2026 | 9.05 | 9.05 | 8.90 | 8.90 | 8.90 | -1.22% | 4,534 |
| Jul 20, 2026 | 9.05 | 9.08 | 9.00 | 9.01 | 9.01 | -0.44% | 9,748 |
| Jul 17, 2026 | 9.08 | 9.10 | 9.01 | 9.05 | 9.05 | -0.44% | 3,266 |
| Jul 16, 2026 | 9.14 | 9.14 | 9.07 | 9.09 | 9.09 | -0.33% | 3,527 |
| Jul 15, 2026 | 9.14 | 9.17 | 9.08 | 9.12 | 9.12 | -0.44% | 4,124 |
| Jul 14, 2026 | 9.16 | 9.16 | 9.09 | 9.16 | 9.16 | 0.11% | 3,420 |
| Jul 13, 2026 | 9.03 | 9.18 | 9.03 | 9.15 | 9.15 | 0.55% | 5,127 |
| Jul 10, 2026 | 9.19 | 9.19 | 9.04 | 9.10 | 9.10 | -0.22% | 6,317 |
| Jul 9, 2026 | 9.28 | 9.40 | 9.03 | 9.12 | 9.12 | -3.18% | 26,334 |
| Jul 8, 2026 | 8.80 | 9.95 | 8.52 | 9.42 | 9.42 | 27.30% | 214,157 |
| Jul 7, 2026 | 7.54 | 7.54 | 7.30 | 7.40 | 7.40 | -1.33% | 22,077 |
| Jul 6, 2026 | 7.59 | 7.72 | 7.48 | 7.50 | 7.50 | -1.96% | 18,951 |
| Jul 3, 2026 | 7.73 | 7.81 | 7.61 | 7.65 | 7.65 | -1.03% | 9,552 |
| Jul 2, 2026 | 7.68 | 7.74 | 7.67 | 7.73 | 7.73 | 0.26% | 15,041 |
| Jul 1, 2026 | 7.81 | 7.86 | 7.52 | 7.71 | 7.71 | -2.16% | 37,011 |
| Jun 30, 2026 | 7.98 | 8.00 | 7.84 | 7.88 | 7.88 | -1.25% | 4,439 |
| Jun 29, 2026 | 8.00 | 8.00 | 7.98 | 7.98 | 7.98 | 0.38% | 1,622 |
| Jun 26, 2026 | 8.23 | 8.23 | 7.71 | 7.95 | 7.95 | -3.40% | 31,265 |
| Jun 25, 2026 | 8.25 | 8.25 | 8.22 | 8.23 | 8.23 | -0.24% | 2,280 |
| Jun 24, 2026 | 8.28 | 8.30 | 8.22 | 8.25 | 8.25 | -0.36% | 4,464 |
| Jun 23, 2026 | 8.25 | 8.30 | 8.24 | 8.28 | 8.28 | 0.36% | 18,709 |
| Jun 22, 2026 | 8.25 | 8.34 | 8.22 | 8.25 | 8.25 | -0.12% | 33,393 |
| Jun 19, 2026 | 8.26 | 8.30 | 8.24 | 8.26 | 8.26 | - | 1,024 |
| Jun 18, 2026 | 8.45 | 8.45 | 8.22 | 8.26 | 8.26 | -1.78% | 11,664 |
| Jun 17, 2026 | 8.40 | 8.44 | 8.30 | 8.41 | 8.41 | 0.12% | 7,981 |
| Jun 16, 2026 | 8.42 | 8.46 | 8.38 | 8.40 | 8.40 | -0.24% | 1,466 |
| Jun 15, 2026 | 8.40 | 8.51 | 8.40 | 8.42 | 8.42 | 0.48% | 2,221 |