Compagnie Chargeurs Invest (FRA:GET)
Germany · Delayed Price · Currency is EUR 9.67
+0.05 (0.52%)
Last updated: Feb 23, 2026, 9:55 AM CET
FRA:GET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 9.65 | 9.65 | 9.62 | 9.62 | 9.62 | -0.41% | - |
| Feb 19, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -0.41% | - |
| Feb 18, 2026 | 9.66 | 9.70 | 9.66 | 9.70 | 9.70 | 0.41% | - |
| Feb 17, 2026 | 9.70 | 9.70 | 9.66 | 9.66 | 9.66 | -0.41% | - |
| Feb 16, 2026 | 9.75 | 9.75 | 9.70 | 9.70 | 9.70 | - | - |
| Feb 13, 2026 | 9.71 | 9.75 | 9.70 | 9.70 | 9.70 | - | - |
| Feb 12, 2026 | 9.84 | 9.84 | 9.70 | 9.70 | 9.70 | -1.12% | - |
| Feb 11, 2026 | 9.85 | 9.85 | 9.79 | 9.81 | 9.81 | - | - |
| Feb 10, 2026 | 9.83 | 9.83 | 9.81 | 9.81 | 9.81 | -0.61% | - |
| Feb 9, 2026 | 9.85 | 9.87 | 9.83 | 9.87 | 9.87 | - | - |
| Feb 6, 2026 | 9.87 | 9.89 | 9.87 | 9.87 | 9.87 | -0.60% | - |
| Feb 5, 2026 | 9.89 | 9.93 | 9.89 | 9.93 | 9.93 | 0.20% | - |
| Feb 4, 2026 | 9.91 | 9.91 | 9.85 | 9.91 | 9.91 | 0.41% | - |
| Feb 3, 2026 | 9.91 | 9.91 | 9.87 | 9.87 | 9.87 | -0.40% | - |
| Feb 2, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.20% | - |
| Jan 30, 2026 | 9.93 | 9.97 | 9.93 | 9.93 | 9.93 | -0.20% | - |
| Jan 29, 2026 | 10.04 | 10.04 | 9.95 | 9.95 | 9.95 | -0.90% | - |
| Jan 28, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.79% | - |
| Jan 27, 2026 | 10.26 | 10.26 | 10.06 | 10.12 | 10.12 | -2.50% | - |
| Jan 26, 2026 | 10.64 | 10.64 | 10.38 | 10.38 | 10.38 | 3.80% | - |
| Jan 23, 2026 | 10.14 | 10.14 | 10.00 | 10.00 | 10.00 | 2.15% | - |
| Jan 22, 2026 | 9.75 | 9.79 | 9.71 | 9.79 | 9.79 | -0.81% | - |
| Jan 21, 2026 | 9.89 | 9.89 | 9.87 | 9.87 | 9.87 | -0.40% | - |
| Jan 20, 2026 | 9.89 | 9.91 | 9.89 | 9.91 | 9.91 | 0.20% | - |
| Jan 19, 2026 | 9.99 | 9.99 | 9.89 | 9.89 | 9.89 | -1.00% | - |
| Jan 16, 2026 | 9.91 | 9.99 | 9.89 | 9.99 | 9.99 | 1.22% | - |
| Jan 15, 2026 | 9.89 | 9.89 | 9.87 | 9.87 | 9.87 | -0.20% | - |
| Jan 14, 2026 | 9.91 | 9.91 | 9.89 | 9.89 | 9.89 | -1.00% | - |
| Jan 13, 2026 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | -0.30% | - |
| Jan 12, 2026 | 10.08 | 10.08 | 10.02 | 10.02 | 10.02 | -0.79% | - |
| Jan 9, 2026 | 10.10 | 10.10 | 10.08 | 10.10 | 10.10 | 0.20% | - |
| Jan 8, 2026 | 10.02 | 10.08 | 9.99 | 10.08 | 10.08 | 1.10% | - |
| Jan 7, 2026 | 9.93 | 9.97 | 9.93 | 9.97 | 9.97 | 1.22% | - |
| Jan 6, 2026 | 9.86 | 9.87 | 9.85 | 9.85 | 9.85 | 1.23% | - |
| Jan 5, 2026 | 9.72 | 9.75 | 9.71 | 9.73 | 9.73 | 0.31% | - |
| Jan 2, 2026 | 9.69 | 9.70 | 9.69 | 9.70 | 9.70 | 1.57% | - |
| Dec 30, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.21% | - |
| Dec 29, 2025 | 9.70 | 9.70 | 9.57 | 9.57 | 9.57 | -1.34% | - |
| Dec 23, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.52% | - |
| Dec 22, 2025 | 9.60 | 9.65 | 9.58 | 9.65 | 9.65 | - | - |
| Dec 19, 2025 | 9.66 | 9.66 | 9.64 | 9.65 | 9.65 | -4.83% | - |
| Dec 18, 2025 | 9.67 | 10.14 | 9.67 | 10.14 | 10.14 | 5.08% | 59 |
| Dec 17, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Dec 16, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Dec 15, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Dec 12, 2025 | 9.68 | 9.68 | 9.65 | 9.65 | 9.65 | - | - |
| Dec 11, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.92% | - |
| Dec 10, 2025 | 9.72 | 9.74 | 9.72 | 9.74 | 9.74 | 1.04% | - |
| Dec 9, 2025 | 9.80 | 9.80 | 9.64 | 9.64 | 9.64 | -1.63% | - |
| Dec 8, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.61% | - |