CRA International, Inc. (FRA:CR2)
Germany · Delayed Price · Currency is EUR 156.00
+10.00 (6.85%)
At close: Jan 30, 2026
CRA International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 147.00 | 156.00 | 147.00 | 156.00 | 156.00 | 6.85% | 10 |
| Jan 29, 2026 | 153.00 | 153.00 | 146.00 | 146.00 | 146.00 | -5.19% | - |
| Jan 28, 2026 | 158.00 | 158.00 | 154.00 | 154.00 | 154.00 | -1.28% | - |
| Jan 27, 2026 | 172.00 | 172.00 | 156.00 | 156.00 | 156.00 | -9.83% | - |
| Jan 26, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | -1.14% | - |
| Jan 23, 2026 | 181.00 | 181.00 | 175.00 | 175.00 | 175.00 | -3.31% | - |
| Jan 22, 2026 | 180.00 | 181.00 | 180.00 | 181.00 | 181.00 | - | - |
| Jan 21, 2026 | 175.00 | 181.00 | 175.00 | 181.00 | 181.00 | 2.84% | - |
| Jan 20, 2026 | 178.00 | 178.00 | 176.00 | 176.00 | 176.00 | -1.68% | - |
| Jan 19, 2026 | 178.00 | 179.00 | 178.00 | 179.00 | 179.00 | 0.56% | - |
| Jan 16, 2026 | 184.00 | 184.00 | 178.00 | 178.00 | 178.00 | -4.30% | - |
| Jan 15, 2026 | 182.00 | 190.00 | 182.00 | 186.00 | 186.00 | 1.64% | 6 |
| Jan 14, 2026 | 186.00 | 186.00 | 183.00 | 183.00 | 183.00 | -2.14% | - |
| Jan 13, 2026 | 188.00 | 188.00 | 187.00 | 187.00 | 187.00 | -2.09% | - |
| Jan 12, 2026 | 182.00 | 191.00 | 182.00 | 191.00 | 191.00 | 3.80% | 30 |
| Jan 9, 2026 | 182.00 | 184.00 | 182.00 | 184.00 | 184.00 | - | - |
| Jan 8, 2026 | 181.00 | 184.00 | 181.00 | 184.00 | 184.00 | 1.10% | - |
| Jan 7, 2026 | 181.00 | 183.00 | 181.00 | 182.00 | 182.00 | - | - |
| Jan 6, 2026 | 178.00 | 182.00 | 178.00 | 182.00 | 182.00 | 1.11% | - |
| Jan 5, 2026 | 169.00 | 180.00 | 169.00 | 180.00 | 180.00 | 6.51% | - |
| Jan 2, 2026 | 168.00 | 169.00 | 168.00 | 169.00 | 169.00 | -2.87% | - |
| Dec 30, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -0.57% | 2 |
| Dec 29, 2025 | 172.00 | 175.00 | 172.00 | 175.00 | 175.00 | -0.57% | - |
| Dec 23, 2025 | 177.00 | 177.00 | 176.00 | 176.00 | 176.00 | -1.12% | - |
| Dec 22, 2025 | 175.00 | 178.00 | 175.00 | 178.00 | 178.00 | 1.71% | - |
| Dec 19, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Dec 18, 2025 | 173.00 | 175.00 | 173.00 | 175.00 | 175.00 | - | - |
| Dec 17, 2025 | 170.00 | 175.00 | 170.00 | 175.00 | 175.00 | 2.94% | - |
| Dec 16, 2025 | 167.00 | 170.00 | 167.00 | 170.00 | 170.00 | 2.41% | - |
| Dec 15, 2025 | 168.00 | 168.00 | 166.00 | 166.00 | 166.00 | -2.35% | - |
| Dec 12, 2025 | 168.00 | 170.00 | 168.00 | 170.00 | 170.00 | - | - |
| Dec 11, 2025 | 165.00 | 170.00 | 165.00 | 170.00 | 170.00 | 2.41% | - |
| Dec 10, 2025 | 161.00 | 166.00 | 161.00 | 166.00 | 166.00 | 2.47% | - |
| Dec 9, 2025 | 158.00 | 162.00 | 158.00 | 162.00 | 162.00 | 1.89% | - |
| Dec 8, 2025 | 160.00 | 160.00 | 159.00 | 159.00 | 159.00 | -1.24% | - |
| Dec 5, 2025 | 158.00 | 161.00 | 158.00 | 161.00 | 161.00 | 2.55% | - |
| Dec 4, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -1.88% | - |
| Dec 3, 2025 | 155.00 | 160.00 | 155.00 | 160.00 | 160.00 | 2.56% | - |
| Dec 2, 2025 | 151.00 | 156.00 | 151.00 | 156.00 | 156.00 | 2.63% | - |
| Dec 1, 2025 | 150.00 | 152.00 | 150.00 | 152.00 | 152.00 | 1.33% | - |
| Nov 28, 2025 | 151.00 | 151.00 | 150.00 | 150.00 | 150.00 | -1.32% | - |
| Nov 27, 2025 | 150.00 | 152.00 | 150.00 | 152.00 | 152.00 | - | - |
| Nov 26, 2025 | 151.00 | 152.00 | 151.00 | 152.00 | 152.00 | - | - |
| Nov 25, 2025 | 149.00 | 152.00 | 149.00 | 152.00 | 152.00 | 2.70% | - |
| Nov 24, 2025 | 152.00 | 152.00 | 148.00 | 148.00 | 147.52 | -2.63% | - |
| Nov 21, 2025 | 148.00 | 152.00 | 148.00 | 152.00 | 151.51 | 1.33% | - |
| Nov 20, 2025 | 148.00 | 150.00 | 148.00 | 150.00 | 149.51 | 1.35% | - |
| Nov 19, 2025 | 146.00 | 148.00 | 146.00 | 148.00 | 147.52 | 1.37% | - |
| Nov 18, 2025 | 147.00 | 147.00 | 146.00 | 146.00 | 145.52 | -1.35% | - |
| Nov 17, 2025 | 153.00 | 153.00 | 148.00 | 148.00 | 147.52 | -3.27% | - |