CRA International, Inc. (FRA:CR2)
Germany · Delayed Price · Currency is EUR 147.00
-1.00 (-0.68%)
At close: Jul 20, 2026
FRA:CR2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 147.00 | 148.00 | 147.00 | 148.00 | 148.00 | - | - |
| Jul 17, 2026 | 152.00 | 152.00 | 148.00 | 148.00 | 148.00 | 2.78% | - |
| Jul 16, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 2.13% | - |
| Jul 15, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -3.42% | - |
| Jul 14, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0.69% | - |
| Jul 13, 2026 | 139.00 | 145.00 | 139.00 | 145.00 | 145.00 | 3.57% | - |
| Jul 10, 2026 | 134.00 | 140.00 | 134.00 | 140.00 | 140.00 | 5.26% | - |
| Jul 9, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - | - |
| Jul 8, 2026 | 134.00 | 134.00 | 133.00 | 133.00 | 133.00 | 3.10% | - |
| Jul 7, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - | - |
| Jul 6, 2026 | 126.00 | 129.00 | 126.00 | 129.00 | 129.00 | 1.57% | - |
| Jul 3, 2026 | 126.00 | 127.00 | 126.00 | 127.00 | 127.00 | 0.79% | - |
| Jul 2, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 2.44% | - |
| Jul 1, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -0.81% | - |
| Jun 30, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -1.59% | - |
| Jun 29, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -3.08% | - |
| Jun 26, 2026 | 124.00 | 130.00 | 124.00 | 130.00 | 130.00 | 4.00% | - |
| Jun 25, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Jun 24, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 3.31% | - |
| Jun 23, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 3.42% | - |
| Jun 22, 2026 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | -1.68% | - |
| Jun 19, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -2.46% | - |
| Jun 18, 2026 | 126.00 | 126.00 | 122.00 | 122.00 | 122.00 | -2.40% | - |
| Jun 17, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -0.79% | - |
| Jun 16, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | - |
| Jun 15, 2026 | 128.00 | 128.00 | 126.00 | 126.00 | 126.00 | - | - |
| Jun 12, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -0.79% | - |
| Jun 11, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0.79% | - |
| Jun 10, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0.80% | - |
| Jun 9, 2026 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | 0.81% | - |
| Jun 8, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | - |
| Jun 5, 2026 | 121.00 | 124.00 | 121.00 | 124.00 | 124.00 | 0.81% | - |
| Jun 4, 2026 | 120.00 | 123.00 | 120.00 | 123.00 | 123.00 | 2.50% | - |
| Jun 3, 2026 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | -0.83% | - |
| 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% | - |