Compagnie Chargeurs Invest (FRA:GET)
Germany · Delayed Price · Currency is EUR 8.21
0.00 (0.00%)
Last updated: Apr 24, 2026, 3:25 PM CET
FRA:GET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 8.19 | 8.22 | 8.19 | 8.21 | - | - | - |
| Apr 23, 2026 | 8.20 | 8.22 | 8.20 | 8.21 | 8.21 | -0.12% | - |
| Apr 22, 2026 | 8.21 | 8.22 | 8.21 | 8.22 | 8.22 | -0.36% | - |
| Apr 21, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.12% | - |
| Apr 20, 2026 | 8.24 | 8.26 | 8.24 | 8.26 | 8.26 | 0.73% | - |
| Apr 17, 2026 | 8.19 | 8.20 | 8.19 | 8.20 | 8.20 | 1.23% | - |
| Apr 16, 2026 | 8.17 | 8.17 | 8.10 | 8.10 | 8.10 | -0.25% | - |
| Apr 15, 2026 | 8.07 | 8.12 | 8.07 | 8.12 | 8.12 | 0.12% | - |
| Apr 14, 2026 | 8.24 | 8.24 | 8.11 | 8.11 | 8.11 | -1.82% | - |
| Apr 13, 2026 | 8.28 | 8.28 | 8.23 | 8.26 | 8.26 | 0.24% | - |
| Apr 10, 2026 | 8.22 | 8.24 | 8.20 | 8.24 | 8.24 | 0.49% | - |
| Apr 9, 2026 | 8.46 | 8.46 | 8.20 | 8.20 | 8.20 | -3.19% | - |
| Apr 8, 2026 | 8.41 | 8.47 | 8.41 | 8.47 | 8.47 | -0.94% | - |
| Apr 7, 2026 | 8.61 | 8.61 | 8.55 | 8.55 | 8.55 | -1.50% | - |
| Apr 2, 2026 | 8.73 | 8.73 | 8.68 | 8.68 | 8.68 | 1.05% | - |
| Apr 1, 2026 | 8.33 | 8.59 | 8.33 | 8.59 | 8.59 | 2.26% | - |
| Mar 31, 2026 | 8.38 | 8.40 | 8.22 | 8.40 | 8.40 | 0.72% | 100 |
| Mar 30, 2026 | 8.52 | 8.52 | 8.34 | 8.34 | 8.34 | -2.11% | - |
| 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% | - |