CRA International, Inc. (FRA:CR2)
Germany · Delayed Price · Currency is EUR 177.00
+17.00 (10.63%)
At close: Oct 23, 2026
FRA:CR2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 176.00 | 177.00 | 176.00 | 177.00 | 177.00 | 10.63% | - |
| Oct 22, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 1.27% | - |
| Oct 21, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 1.28% | - |
| Oct 20, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -0.64% | - |
| Oct 19, 2026 | 156.00 | 157.00 | 156.00 | 157.00 | 157.00 | 0.64% | - |
| Oct 16, 2026 | 155.00 | 156.00 | 155.00 | 156.00 | 156.00 | 1.30% | - |
| Oct 15, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -1.91% | - |
| Oct 14, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - | - |
| Oct 13, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -0.63% | - |
| Oct 12, 2026 | 155.00 | 158.00 | 155.00 | 158.00 | 158.00 | 1.94% | - |
| Oct 9, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0.65% | - |
| Oct 8, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 2.67% | - |
| Oct 7, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | - |
| Oct 6, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -0.66% | - |
| Oct 5, 2026 | 150.00 | 151.00 | 150.00 | 151.00 | 151.00 | 1.34% | - |
| Oct 2, 2026 | 154.00 | 154.00 | 149.00 | 149.00 | 149.00 | 4.20% | - |
| Oct 1, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -0.69% | - |
| Sep 30, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 0.70% | - |
| Sep 29, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0.70% | - |
| Sep 28, 2026 | 140.00 | 142.00 | 140.00 | 142.00 | 142.00 | 0.71% | - |
| Sep 25, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 1.44% | - |
| Sep 24, 2026 | 140.00 | 140.00 | 139.00 | 139.00 | 139.00 | -0.71% | - |
| Sep 23, 2026 | 137.00 | 140.00 | 137.00 | 140.00 | 140.00 | 2.19% | - |
| Sep 22, 2026 | 139.00 | 139.00 | 137.00 | 137.00 | 137.00 | -2.84% | - |
| Sep 21, 2026 | 142.00 | 142.00 | 141.00 | 141.00 | 141.00 | -1.40% | - |
| Sep 18, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 1.42% | - |
| Sep 17, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -0.70% | - |
| Sep 16, 2026 | 141.00 | 142.00 | 141.00 | 142.00 | 142.00 | 0.71% | - |
| Sep 15, 2026 | 142.00 | 142.00 | 141.00 | 141.00 | 141.00 | -0.70% | - |
| Sep 14, 2026 | 138.00 | 142.00 | 138.00 | 142.00 | 142.00 | 2.90% | - |
| Sep 11, 2026 | 139.00 | 139.00 | 138.00 | 138.00 | 138.00 | -0.72% | - |
| Sep 10, 2026 | 140.00 | 140.00 | 139.00 | 139.00 | 139.00 | -0.71% | - |
| Sep 9, 2026 | 142.00 | 142.00 | 140.00 | 140.00 | 140.00 | -1.41% | - |
| Sep 8, 2026 | 145.00 | 145.00 | 142.00 | 142.00 | 142.00 | -2.74% | - |
| Sep 7, 2026 | 145.00 | 146.00 | 145.00 | 146.00 | 146.00 | 0.69% | - |
| Sep 4, 2026 | 146.00 | 146.00 | 145.00 | 145.00 | 145.00 | - | - |
| Sep 3, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -0.68% | - |
| Sep 2, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -1.35% | - |
| Sep 1, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | - |
| Aug 31, 2026 | 149.00 | 149.00 | 148.00 | 148.00 | 148.00 | -0.67% | - |
| Aug 28, 2026 | 146.00 | 149.00 | 146.00 | 149.00 | 149.00 | 2.05% | - |
| Aug 27, 2026 | 144.00 | 146.00 | 144.00 | 146.00 | 146.00 | 0.69% | - |
| Aug 26, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -2.03% | - |
| Aug 25, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -0.34% | - |
| Aug 24, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 148.51 | - | - |
| Aug 21, 2026 | 147.00 | 149.00 | 147.00 | 149.00 | 148.51 | 2.05% | - |
| Aug 20, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 145.52 | 2.10% | - |
| Aug 19, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 142.53 | 2.14% | - |
| Aug 18, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 139.54 | - | - |
| Aug 17, 2026 | 143.00 | 143.00 | 140.00 | 140.00 | 139.54 | -2.78% | - |