CRA International, Inc. (FRA:CR2)
Germany · Delayed Price · Currency is EUR 145.00
-3.00 (-2.03%)
At close: Aug 26, 2026
FRA:CR2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 146.00 | 146.00 | 144.00 | 144.00 | 143.53 | - | - |
| Aug 13, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 143.53 | - | - |
| Aug 12, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 143.53 | - | - |
| Aug 11, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 143.53 | -0.69% | - |
| Aug 10, 2026 | 144.00 | 145.00 | 144.00 | 145.00 | 144.52 | -3.97% | - |
| Aug 7, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 150.50 | 0.67% | - |
| Aug 6, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 149.51 | -2.60% | - |
| Aug 5, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 153.50 | -0.65% | - |
| Aug 4, 2026 | 154.00 | 155.00 | 154.00 | 155.00 | 154.49 | 1.31% | - |
| Aug 3, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 152.50 | -1.29% | - |
| Jul 31, 2026 | 157.00 | 157.00 | 155.00 | 155.00 | 154.49 | -4.91% | - |
| Jul 30, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 162.47 | 5.16% | - |
| Jul 29, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 154.49 | 3.33% | - |
| Jul 28, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 149.51 | 2.74% | - |
| Jul 27, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 145.52 | -1.35% | - |
| Jul 24, 2026 | 145.00 | 148.00 | 145.00 | 148.00 | 147.51 | 2.07% | - |
| Jul 23, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 144.52 | 0.69% | - |
| Jul 22, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 143.53 | -2.70% | - |
| Jul 21, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 147.51 | - | - |
| Jul 20, 2026 | 147.00 | 148.00 | 147.00 | 148.00 | 147.51 | - | - |
| Jul 17, 2026 | 152.00 | 152.00 | 148.00 | 148.00 | 147.51 | 2.78% | - |
| Jul 16, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 143.53 | 2.13% | - |
| Jul 15, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 140.54 | -3.42% | - |
| Jul 14, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 145.52 | 0.69% | - |
| Jul 13, 2026 | 139.00 | 145.00 | 139.00 | 145.00 | 144.52 | 3.57% | - |
| Jul 10, 2026 | 134.00 | 140.00 | 134.00 | 140.00 | 139.54 | 5.26% | - |
| Jul 9, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 132.56 | - | - |
| Jul 8, 2026 | 134.00 | 134.00 | 133.00 | 133.00 | 132.56 | 3.10% | - |
| Jul 7, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 128.58 | - | - |
| Jul 6, 2026 | 126.00 | 129.00 | 126.00 | 129.00 | 128.58 | 1.57% | - |
| Jul 3, 2026 | 126.00 | 127.00 | 126.00 | 127.00 | 126.58 | 0.79% | - |
| Jul 2, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 125.59 | 2.44% | - |
| Jul 1, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 122.60 | -0.81% | - |
| Jun 30, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 123.59 | -1.59% | - |
| Jun 29, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 125.59 | -3.08% | - |
| Jun 26, 2026 | 124.00 | 130.00 | 124.00 | 130.00 | 129.57 | 4.00% | - |
| Jun 25, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 124.59 | - | - |
| Jun 24, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 124.59 | 3.31% | - |
| Jun 23, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 120.60 | 3.42% | - |
| Jun 22, 2026 | 119.00 | 119.00 | 117.00 | 117.00 | 116.62 | -1.68% | - |
| Jun 19, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 118.61 | -2.46% | - |
| Jun 18, 2026 | 126.00 | 126.00 | 122.00 | 122.00 | 121.60 | -2.40% | - |
| Jun 17, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 124.59 | -0.79% | - |