Compagnie Chargeurs Invest (FRA:GET)
Germany · Delayed Price · Currency is EUR 9.65
-0.49 (-4.83%)
At close: Dec 19, 2025
FRA:GET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 9.86 | 9.86 | 9.84 | 9.86 | 9.86 | 0.82% | - |
| Dec 4, 2025 | 9.80 | 9.82 | 9.78 | 9.78 | 9.78 | -0.20% | - |
| Dec 3, 2025 | 9.91 | 9.91 | 9.78 | 9.80 | 9.80 | -1.11% | - |
| Dec 2, 2025 | 10.06 | 10.06 | 9.91 | 9.91 | 9.91 | -1.10% | - |
| Dec 1, 2025 | 10.02 | 10.02 | 9.97 | 10.02 | 10.02 | 0.20% | - |
| Nov 28, 2025 | 10.14 | 10.14 | 9.97 | 10.00 | 10.00 | -0.40% | - |
| Nov 27, 2025 | 9.93 | 10.04 | 9.93 | 10.04 | 10.04 | 2.14% | - |
| Nov 26, 2025 | 9.74 | 9.83 | 9.74 | 9.83 | 9.83 | 1.34% | - |
| Nov 25, 2025 | 9.76 | 9.76 | 9.70 | 9.70 | 9.70 | -0.10% | - |
| Nov 24, 2025 | 9.23 | 9.71 | 9.23 | 9.71 | 9.71 | 4.86% | - |
| Nov 21, 2025 | 9.35 | 9.35 | 9.26 | 9.26 | 9.26 | -0.96% | - |
| Nov 20, 2025 | 9.37 | 9.38 | 9.35 | 9.35 | 9.35 | -0.21% | - |
| Nov 19, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - | - |
| Nov 18, 2025 | 9.45 | 9.46 | 9.37 | 9.37 | 9.37 | -0.95% | - |
| Nov 17, 2025 | 9.47 | 9.51 | 9.46 | 9.46 | 9.46 | -0.84% | - |
| Nov 14, 2025 | 9.58 | 9.58 | 9.54 | 9.54 | 9.54 | 0.32% | - |
| Nov 13, 2025 | 9.49 | 9.51 | 9.49 | 9.51 | 9.51 | 0.32% | - |
| Nov 12, 2025 | 9.42 | 9.48 | 9.42 | 9.48 | 9.48 | 0.11% | - |
| Nov 11, 2025 | 9.50 | 9.52 | 9.47 | 9.47 | 9.47 | -0.42% | - |
| Nov 10, 2025 | 9.51 | 9.56 | 9.51 | 9.51 | 9.51 | 0.96% | - |
| Nov 7, 2025 | 9.31 | 9.46 | 9.31 | 9.42 | 9.42 | 0.96% | - |
| Nov 6, 2025 | 9.40 | 9.40 | 9.33 | 9.33 | 9.33 | -0.96% | - |
| Nov 5, 2025 | 9.25 | 9.42 | 9.25 | 9.42 | 9.42 | 1.62% | - |
| Nov 4, 2025 | 9.34 | 9.34 | 9.27 | 9.27 | 9.27 | -0.96% | - |
| Nov 3, 2025 | 9.36 | 9.41 | 9.36 | 9.36 | 9.36 | -0.43% | - |
| Oct 31, 2025 | 9.51 | 9.51 | 9.34 | 9.40 | 9.40 | -1.16% | - |
| Oct 30, 2025 | 9.72 | 9.72 | 9.51 | 9.51 | 9.51 | -1.76% | - |
| Oct 29, 2025 | 9.72 | 9.72 | 9.68 | 9.68 | 9.68 | -0.62% | - |
| Oct 28, 2025 | 9.80 | 9.80 | 9.72 | 9.74 | 9.74 | -0.61% | - |
| Oct 27, 2025 | 9.87 | 9.87 | 9.80 | 9.80 | 9.80 | 1.03% | - |
| Oct 24, 2025 | 9.78 | 9.78 | 9.70 | 9.70 | 9.70 | - | - |
| Oct 23, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.10% | - |
| Oct 22, 2025 | 9.89 | 9.89 | 9.69 | 9.69 | 9.69 | -1.32% | - |
| Oct 21, 2025 | 9.97 | 9.97 | 9.82 | 9.82 | 9.82 | -4.66% | - |
| Oct 20, 2025 | 10.16 | 10.30 | 10.16 | 10.30 | 10.30 | 0.19% | - |
| Oct 17, 2025 | 10.50 | 10.50 | 10.28 | 10.28 | 10.28 | -0.58% | - |
| Oct 16, 2025 | 9.99 | 10.34 | 9.96 | 10.34 | 10.34 | 2.99% | - |
| Oct 15, 2025 | 10.28 | 10.28 | 10.04 | 10.04 | 10.04 | -1.76% | - |
| Oct 14, 2025 | 10.44 | 10.44 | 10.22 | 10.22 | 10.22 | 0.59% | - |
| Oct 13, 2025 | 10.14 | 10.16 | 10.12 | 10.16 | 10.16 | 0.59% | - |