Compagnie Chargeurs Invest (FRA:GET)
Germany · Delayed Price · Currency is EUR 8.52
-0.09 (-1.05%)
At close: Mar 27, 2026
FRA:GET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.53 | 8.53 | 8.52 | 8.52 | 8.52 | -1.05% | - |
| Mar 26, 2026 | 8.71 | 8.71 | 8.61 | 8.61 | 8.61 | -0.23% | - |
| Mar 25, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 1.65% | - |
| Mar 24, 2026 | 8.40 | 8.49 | 8.40 | 8.49 | 8.49 | 1.07% | - |
| Mar 23, 2026 | 8.63 | 8.63 | 8.40 | 8.40 | 8.40 | -2.33% | - |
| Mar 20, 2026 | 8.61 | 8.61 | 8.60 | 8.60 | 8.60 | -3.59% | - |
| Mar 19, 2026 | 9.25 | 9.25 | 8.92 | 8.92 | 8.92 | -4.90% | - |
| Mar 18, 2026 | 9.36 | 9.38 | 9.36 | 9.38 | 9.38 | 1.19% | - |
| Mar 17, 2026 | 9.26 | 9.28 | 9.26 | 9.27 | 9.27 | - | - |
| Mar 16, 2026 | 9.26 | 9.27 | 9.26 | 9.27 | 9.27 | -0.43% | - |
| Mar 13, 2026 | 9.46 | 9.46 | 9.31 | 9.31 | 9.31 | -1.48% | - |
| Mar 12, 2026 | 9.60 | 9.62 | 9.45 | 9.45 | 9.45 | -0.94% | - |
| Mar 11, 2026 | 9.57 | 9.57 | 9.54 | 9.54 | 9.54 | -0.21% | - |
| Mar 10, 2026 | 9.50 | 9.60 | 9.50 | 9.56 | 9.56 | 1.92% | - |
| Mar 9, 2026 | 9.68 | 9.68 | 9.38 | 9.38 | 9.38 | -3.30% | - |
| Mar 6, 2026 | 9.69 | 9.70 | 9.69 | 9.70 | 9.70 | -3.00% | - |
| Mar 5, 2026 | 9.37 | 10.00 | 9.37 | 10.00 | 10.00 | 6.95% | 200 |
| Mar 4, 2026 | 9.32 | 9.35 | 9.32 | 9.35 | 9.35 | -0.53% | - |
| Mar 3, 2026 | 9.57 | 9.57 | 9.40 | 9.40 | 9.40 | -2.08% | - |
| Mar 2, 2026 | 9.55 | 9.60 | 9.55 | 9.60 | 9.60 | 0.31% | - |
| Feb 27, 2026 | 9.56 | 9.59 | 9.56 | 9.57 | 9.57 | -0.31% | - |
| Feb 26, 2026 | 9.62 | 9.64 | 9.60 | 9.60 | 9.60 | -0.10% | - |
| Feb 25, 2026 | 9.67 | 9.67 | 9.61 | 9.61 | 9.61 | -0.52% | - |
| Feb 24, 2026 | 9.64 | 9.66 | 9.64 | 9.66 | 9.66 | -0.10% | - |
| Feb 23, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.52% | - |
| 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% | - |