CRA International, Inc. (FRA:CR2)
Germany · Delayed Price · Currency is EUR 133.00
-1.00 (-0.75%)
At close: Mar 27, 2026
FRA:CR2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -0.75% | - |
| Mar 26, 2026 | 133.00 | 134.00 | 133.00 | 134.00 | 134.00 | - | - |
| Mar 25, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -0.74% | - |
| Mar 24, 2026 | 134.00 | 135.00 | 134.00 | 135.00 | 135.00 | 0.75% | - |
| Mar 23, 2026 | 135.00 | 135.00 | 134.00 | 134.00 | 134.00 | -1.47% | - |
| Mar 20, 2026 | 137.00 | 137.00 | 136.00 | 136.00 | 136.00 | -0.73% | - |
| Mar 19, 2026 | 133.00 | 137.00 | 133.00 | 137.00 | 137.00 | 3.01% | - |
| Mar 18, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - | - |
| Mar 17, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -0.75% | - |
| Mar 16, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -0.74% | - |
| Mar 13, 2026 | 140.00 | 140.00 | 135.00 | 135.00 | 135.00 | -3.57% | - |
| Mar 12, 2026 | 141.00 | 141.00 | 140.00 | 140.00 | 140.00 | -0.71% | - |
| Mar 11, 2026 | 145.00 | 145.00 | 141.00 | 141.00 | 141.00 | -3.42% | - |
| Mar 10, 2026 | 147.00 | 147.00 | 146.00 | 146.00 | 146.00 | -1.35% | - |
| Mar 9, 2026 | 151.00 | 151.00 | 148.00 | 148.00 | 147.52 | -1.99% | - |
| Mar 6, 2026 | 157.00 | 157.00 | 151.00 | 151.00 | 150.51 | -5.03% | - |
| Mar 5, 2026 | 155.00 | 159.00 | 155.00 | 159.00 | 158.48 | 2.58% | - |
| Mar 4, 2026 | 157.00 | 157.00 | 155.00 | 155.00 | 154.50 | -1.90% | - |
| Mar 3, 2026 | 152.00 | 158.00 | 152.00 | 158.00 | 157.49 | 3.27% | - |
| Mar 2, 2026 | 144.00 | 153.00 | 144.00 | 153.00 | 152.50 | 7.75% | - |
| Feb 27, 2026 | 140.00 | 142.00 | 140.00 | 142.00 | 141.54 | 2.90% | - |
| Feb 26, 2026 | 133.00 | 138.00 | 133.00 | 138.00 | 137.55 | 3.76% | - |
| Feb 25, 2026 | 131.00 | 133.00 | 131.00 | 133.00 | 132.57 | 1.53% | - |
| Feb 24, 2026 | 133.00 | 133.00 | 131.00 | 131.00 | 130.57 | -2.24% | - |
| Feb 23, 2026 | 139.00 | 139.00 | 134.00 | 134.00 | 133.56 | -2.90% | - |
| Feb 20, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 137.55 | 0.73% | - |
| Feb 19, 2026 | 135.00 | 137.00 | 135.00 | 137.00 | 136.55 | 1.48% | - |
| Feb 18, 2026 | 132.00 | 137.00 | 132.00 | 135.00 | 134.56 | 3.05% | 3 |
| Feb 17, 2026 | 129.00 | 131.00 | 129.00 | 131.00 | 130.57 | 0.77% | - |
| Feb 16, 2026 | 129.00 | 130.00 | 129.00 | 130.00 | 129.58 | 0.78% | - |
| Feb 13, 2026 | 126.00 | 129.00 | 126.00 | 129.00 | 128.58 | 2.38% | - |
| Feb 12, 2026 | 136.00 | 136.00 | 126.00 | 126.00 | 125.59 | -8.70% | - |
| Feb 11, 2026 | 147.00 | 147.00 | 138.00 | 138.00 | 137.55 | -6.12% | - |
| Feb 10, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 146.52 | - | - |
| Feb 9, 2026 | 153.00 | 153.00 | 147.00 | 147.00 | 146.52 | -5.16% | - |
| Feb 6, 2026 | 153.00 | 155.00 | 153.00 | 155.00 | 154.50 | 1.31% | - |
| Feb 5, 2026 | 151.00 | 153.00 | 151.00 | 153.00 | 152.50 | 1.32% | - |
| Feb 4, 2026 | 148.00 | 151.00 | 148.00 | 151.00 | 150.51 | 2.72% | - |
| Feb 3, 2026 | 158.00 | 158.00 | 147.00 | 147.00 | 146.52 | -7.55% | - |
| Feb 2, 2026 | 157.00 | 159.00 | 157.00 | 159.00 | 158.48 | 1.92% | - |
| Jan 30, 2026 | 147.00 | 156.00 | 147.00 | 156.00 | 155.49 | 6.85% | 10 |
| Jan 29, 2026 | 153.00 | 153.00 | 146.00 | 146.00 | 145.52 | -5.19% | - |
| Jan 28, 2026 | 158.00 | 158.00 | 154.00 | 154.00 | 153.50 | -1.28% | - |
| Jan 27, 2026 | 172.00 | 172.00 | 156.00 | 156.00 | 155.49 | -9.83% | - |
| Jan 26, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 172.44 | -1.14% | - |
| Jan 23, 2026 | 181.00 | 181.00 | 175.00 | 175.00 | 174.43 | -3.31% | - |
| Jan 22, 2026 | 180.00 | 181.00 | 180.00 | 181.00 | 180.41 | - | - |
| Jan 21, 2026 | 175.00 | 181.00 | 175.00 | 181.00 | 180.41 | 2.84% | - |
| Jan 20, 2026 | 178.00 | 178.00 | 176.00 | 176.00 | 175.43 | -1.68% | - |
| Jan 19, 2026 | 178.00 | 179.00 | 178.00 | 179.00 | 178.42 | 0.56% | - |