CRA International, Inc. (FRA:CR2)
Germany · Delayed Price · Currency is EUR 121.00
+4.00 (3.42%)
At close: Jun 2, 2026
FRA:CR2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 124.00 | 124.00 | 121.00 | 121.00 | 121.00 | 3.42% | - |
| Jun 1, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -0.85% | - |
| May 29, 2026 | 125.00 | 125.00 | 118.00 | 118.00 | 118.00 | -4.84% | - |
| May 28, 2026 | 123.00 | 124.00 | 123.00 | 124.00 | 124.00 | 1.64% | - |
| May 27, 2026 | 123.00 | 123.00 | 122.00 | 122.00 | 122.00 | -1.61% | - |
| May 26, 2026 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | -1.20% | - |
| May 25, 2026 | 125.00 | 126.00 | 125.00 | 126.00 | 125.51 | - | - |
| May 22, 2026 | 125.00 | 126.00 | 125.00 | 126.00 | 125.51 | 0.80% | - |
| May 21, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 124.51 | 0.81% | - |
| May 20, 2026 | 123.00 | 124.00 | 123.00 | 124.00 | 123.52 | 0.81% | - |
| May 19, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 122.52 | 0.82% | - |
| May 18, 2026 | 117.00 | 122.00 | 117.00 | 122.00 | 121.53 | 3.39% | - |
| May 15, 2026 | 117.00 | 118.00 | 117.00 | 118.00 | 117.54 | 0.85% | - |
| May 14, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 116.55 | -0.85% | - |
| May 13, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 117.54 | -4.07% | - |
| May 12, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 122.52 | 1.65% | - |
| May 11, 2026 | 117.00 | 121.00 | 117.00 | 121.00 | 120.53 | 2.54% | - |
| May 8, 2026 | 117.00 | 118.00 | 117.00 | 118.00 | 117.54 | -7.81% | - |
| May 7, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 127.50 | -5.88% | - |
| May 6, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 135.47 | -1.45% | 60 |
| May 5, 2026 | 137.00 | 138.00 | 137.00 | 138.00 | 137.46 | 0.73% | - |
| May 4, 2026 | 136.00 | 137.00 | 136.00 | 137.00 | 136.47 | 3.79% | 5 |
| Apr 30, 2026 | 130.00 | 132.00 | 130.00 | 132.00 | 131.49 | 1.54% | - |
| Apr 29, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 129.50 | - | - |
| Apr 28, 2026 | 127.00 | 130.00 | 127.00 | 130.00 | 129.50 | 1.56% | - |
| Apr 27, 2026 | 126.00 | 128.00 | 126.00 | 128.00 | 127.50 | 1.59% | - |
| Apr 24, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 125.51 | -0.79% | - |
| Apr 23, 2026 | 130.00 | 130.00 | 127.00 | 127.00 | 126.51 | -2.31% | - |
| Apr 22, 2026 | 131.00 | 131.00 | 130.00 | 130.00 | 129.50 | -0.76% | - |
| Apr 21, 2026 | 132.00 | 132.00 | 131.00 | 131.00 | 130.49 | - | - |
| Apr 20, 2026 | 133.00 | 133.00 | 131.00 | 131.00 | 130.49 | -1.50% | - |
| Apr 17, 2026 | 135.00 | 135.00 | 133.00 | 133.00 | 132.48 | -2.21% | - |
| Apr 16, 2026 | 134.00 | 136.00 | 134.00 | 136.00 | 135.47 | 0.74% | - |
| Apr 15, 2026 | 136.00 | 136.00 | 135.00 | 135.00 | 134.48 | -0.74% | - |
| Apr 14, 2026 | 137.00 | 137.00 | 136.00 | 136.00 | 135.47 | 0.74% | - |
| Apr 13, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 134.48 | 1.50% | - |
| Apr 10, 2026 | 139.00 | 139.00 | 133.00 | 133.00 | 132.48 | -4.32% | - |
| Apr 9, 2026 | 141.00 | 141.00 | 139.00 | 139.00 | 138.46 | -1.42% | - |
| Apr 8, 2026 | 138.00 | 141.00 | 138.00 | 141.00 | 140.45 | 0.71% | - |
| Apr 7, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 139.46 | -0.71% | - |
| Apr 2, 2026 | 140.00 | 141.00 | 140.00 | 141.00 | 140.45 | 1.44% | - |
| Apr 1, 2026 | 138.00 | 139.00 | 138.00 | 139.00 | 138.46 | - | - |
| Mar 31, 2026 | 135.00 | 139.00 | 135.00 | 139.00 | 138.46 | 3.73% | - |
| Mar 30, 2026 | 131.00 | 134.00 | 131.00 | 134.00 | 133.48 | 0.75% | - |
| Mar 27, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 132.48 | -0.75% | - |
| Mar 26, 2026 | 133.00 | 134.00 | 133.00 | 134.00 | 133.48 | - | - |
| Mar 25, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 133.48 | -0.74% | - |
| Mar 24, 2026 | 134.00 | 135.00 | 134.00 | 135.00 | 134.48 | 0.75% | - |
| Mar 23, 2026 | 135.00 | 135.00 | 134.00 | 134.00 | 133.48 | -1.47% | - |
| Mar 20, 2026 | 137.00 | 137.00 | 136.00 | 136.00 | 135.47 | -0.73% | - |