Compagnie Chargeurs Invest (FRA:GET)
Germany · Delayed Price · Currency is EUR 8.42
-0.01 (-0.12%)
Last updated: Aug 27, 2026, 9:55 AM CET
FRA:GET Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 8.40 | 8.42 | 8.40 | 8.42 | - | -0.12% | - |
| Aug 26, 2026 | 8.51 | 8.52 | 8.43 | 8.43 | 8.43 | -0.94% | - |
| Aug 25, 2026 | 8.48 | 8.51 | 8.48 | 8.51 | 8.51 | 0.71% | - |
| Aug 24, 2026 | 8.36 | 8.45 | 8.36 | 8.45 | 8.45 | 0.24% | - |
| Aug 21, 2026 | 8.29 | 8.43 | 8.29 | 8.43 | 8.43 | 1.69% | - |
| Aug 20, 2026 | 8.43 | 8.43 | 8.29 | 8.29 | 8.29 | -0.96% | - |
| Aug 19, 2026 | 8.61 | 8.61 | 8.37 | 8.37 | 8.37 | -2.45% | - |
| Aug 18, 2026 | 8.49 | 8.73 | 8.49 | 8.58 | 8.58 | 5.80% | - |
| Aug 17, 2026 | 8.00 | 8.11 | 8.00 | 8.11 | 8.11 | 1.37% | - |
| Aug 14, 2026 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | -0.87% | - |
| Aug 13, 2026 | 8.00 | 8.07 | 8.00 | 8.07 | 8.07 | 0.88% | - |
| Aug 12, 2026 | 8.00 | 8.01 | 8.00 | 8.00 | 8.00 | -0.12% | - |
| Aug 11, 2026 | 8.08 | 8.08 | 8.01 | 8.01 | 8.01 | -1.11% | - |
| Aug 10, 2026 | 8.14 | 8.14 | 8.09 | 8.10 | 8.10 | 0.25% | - |
| Aug 7, 2026 | 8.19 | 8.19 | 8.08 | 8.08 | 8.08 | -0.62% | - |
| Aug 6, 2026 | 8.09 | 8.13 | 8.09 | 8.13 | 8.13 | 1.37% | - |
| Aug 5, 2026 | 8.03 | 8.03 | 8.02 | 8.02 | 8.02 | -0.62% | - |
| Aug 4, 2026 | 8.10 | 8.11 | 8.07 | 8.07 | 8.07 | -0.86% | - |
| Aug 3, 2026 | 8.19 | 8.19 | 8.14 | 8.14 | 8.14 | -0.61% | - |
| Jul 31, 2026 | 8.28 | 8.28 | 8.19 | 8.19 | 8.19 | -1.56% | - |
| Jul 30, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -0.60% | - |
| Jul 28, 2026 | 8.38 | 8.40 | 8.37 | 8.37 | 8.37 | -1.30% | - |
| Jul 27, 2026 | 8.39 | 8.48 | 8.39 | 8.48 | 8.48 | 0.36% | - |
| Jul 24, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.96% | - |
| Jul 23, 2026 | 8.34 | 8.37 | 8.34 | 8.37 | 8.37 | -1.18% | - |
| Jul 22, 2026 | 8.61 | 8.61 | 8.47 | 8.47 | 8.47 | -2.76% | - |
| Jul 21, 2026 | 8.73 | 8.73 | 8.71 | 8.71 | 8.71 | -0.34% | - |
| Jul 20, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.23% | - |
| Jul 17, 2026 | 8.80 | 8.80 | 8.73 | 8.76 | 8.76 | -0.34% | - |
| Jul 16, 2026 | 8.80 | 8.80 | 8.79 | 8.79 | 8.79 | -0.34% | - |
| Jul 15, 2026 | 8.86 | 8.86 | 8.80 | 8.82 | 8.82 | -0.11% | - |
| Jul 14, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - | - |
| Jul 13, 2026 | 8.77 | 8.83 | 8.77 | 8.83 | 8.83 | -0.11% | - |
| Jul 10, 2026 | 8.85 | 8.85 | 8.84 | 8.84 | 8.84 | 0.11% | - |
| Jul 9, 2026 | 8.89 | 8.89 | 8.83 | 8.83 | 8.83 | -4.44% | - |
| Jul 8, 2026 | 10.16 | 10.16 | 9.24 | 9.24 | 9.24 | 20.00% | 1,100 |
| Jul 7, 2026 | 7.22 | 7.70 | 7.11 | 7.70 | 7.70 | 6.21% | 260 |
| Jul 6, 2026 | 7.38 | 7.41 | 7.25 | 7.25 | 7.25 | -2.16% | - |
| Jul 3, 2026 | 7.45 | 7.45 | 7.41 | 7.41 | 7.41 | -0.27% | - |
| Jul 2, 2026 | 7.44 | 7.44 | 7.43 | 7.43 | 7.43 | 0.54% | - |
| Jul 1, 2026 | 7.57 | 7.57 | 7.39 | 7.39 | 7.39 | -3.02% | - |
| Jun 30, 2026 | 7.74 | 7.74 | 7.62 | 7.62 | 7.62 | -1.55% | - |
| Jun 29, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.78% | - |
| Jun 26, 2026 | 7.97 | 7.97 | 7.68 | 7.68 | 7.68 | -3.76% | 200 |
| Jun 25, 2026 | 7.97 | 7.98 | 7.97 | 7.98 | 7.98 | -0.13% | - |
| Jun 24, 2026 | 8.03 | 8.03 | 7.99 | 7.99 | 7.99 | -0.25% | - |
| Jun 23, 2026 | 8.01 | 8.01 | 8.00 | 8.01 | 8.01 | -0.25% | - |
| Jun 22, 2026 | 7.99 | 8.03 | 7.99 | 8.03 | 8.03 | 0.37% | - |
| Jun 19, 2026 | 8.01 | 8.01 | 8.00 | 8.00 | 8.00 | 0.38% | - |
| Jun 18, 2026 | 8.15 | 8.15 | 7.97 | 7.97 | 7.97 | -1.97% | - |