Compagnie Chargeurs Invest (EPA:CRI)
France · Delayed Price · Currency is EUR 8.28
+0.03 (0.36%)
Jun 23, 2026, 5:25 PM CET
EPA:CRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 8.45 | 8.48 | 8.38 | 8.38 | 8.38 | 0.12% | 3,532 |
| Jun 11, 2026 | 8.45 | 8.47 | 8.37 | 8.37 | 8.37 | -0.95% | 6,271 |
| Jun 10, 2026 | 8.50 | 8.50 | 8.45 | 8.45 | 8.45 | -0.47% | 3,466 |
| Jun 9, 2026 | 8.54 | 8.54 | 8.46 | 8.49 | 8.49 | 0.12% | 4,659 |
| Jun 8, 2026 | 8.48 | 8.52 | 8.47 | 8.48 | 8.48 | 0.95% | 5,852 |
| Jun 5, 2026 | 8.35 | 8.46 | 8.35 | 8.40 | 8.40 | 0.24% | 5,439 |
| Jun 4, 2026 | 8.50 | 8.50 | 8.36 | 8.38 | 8.38 | -0.59% | 18,608 |
| Jun 3, 2026 | 8.50 | 8.54 | 8.43 | 8.43 | 8.43 | -0.94% | 4,918 |
| Jun 2, 2026 | 8.54 | 8.55 | 8.50 | 8.51 | 8.51 | -0.35% | 3,499 |
| Jun 1, 2026 | 8.55 | 8.56 | 8.48 | 8.54 | 8.54 | 0.23% | 9,525 |
| May 29, 2026 | 8.52 | 8.58 | 8.52 | 8.52 | 8.52 | -0.23% | 5,548 |
| May 28, 2026 | 8.54 | 8.60 | 8.52 | 8.54 | 8.54 | -0.23% | 3,816 |
| May 27, 2026 | 8.66 | 8.66 | 8.56 | 8.56 | 8.56 | -1.04% | 3,009 |
| May 26, 2026 | 8.68 | 8.70 | 8.56 | 8.65 | 8.65 | 1.05% | 12,640 |
| May 25, 2026 | 8.50 | 8.59 | 8.50 | 8.56 | 8.56 | 0.71% | 6,554 |
| May 22, 2026 | 8.70 | 8.70 | 8.49 | 8.50 | 8.50 | -1.85% | 15,330 |
| May 21, 2026 | 8.49 | 8.66 | 8.46 | 8.66 | 8.66 | 2.36% | 8,494 |
| May 20, 2026 | 8.46 | 8.60 | 8.46 | 8.46 | 8.46 | - | 6,435 |
| May 19, 2026 | 8.58 | 8.58 | 8.40 | 8.46 | 8.46 | - | 5,109 |
| May 18, 2026 | 8.59 | 8.59 | 8.41 | 8.46 | 8.46 | -1.05% | 4,060 |
| May 15, 2026 | 8.70 | 8.72 | 8.55 | 8.55 | 8.55 | -1.50% | 4,592 |
| May 14, 2026 | 8.55 | 8.72 | 8.55 | 8.68 | 8.68 | 1.52% | 3,609 |
| 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 |