Compagnie Chargeurs Invest (FRA:GET)
Germany · Delayed Price · Currency is EUR 8.76
-0.03 (-0.34%)
Last updated: Jul 17, 2026, 3:25 PM CET
FRA:GET Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 8.12 | 8.13 | 8.10 | 8.13 | 8.13 | -0.37% | - |
| Jun 16, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.25% | - |
| Jun 15, 2026 | 8.14 | 8.16 | 8.14 | 8.14 | 8.14 | -0.37% | - |
| Jun 12, 2026 | 8.19 | 8.19 | 8.17 | 8.17 | 8.17 | -0.37% | - |
| Jun 11, 2026 | 8.19 | 8.20 | 8.19 | 8.20 | 8.20 | 0.12% | - |
| Jun 10, 2026 | 8.23 | 8.23 | 8.19 | 8.19 | 8.19 | -7.98% | - |
| Jun 9, 2026 | 8.22 | 8.90 | 8.22 | 8.90 | 8.90 | 8.40% | 967 |
| Jun 8, 2026 | 8.22 | 8.24 | 8.21 | 8.21 | 8.21 | 0.98% | - |
| Jun 5, 2026 | 8.10 | 8.13 | 8.10 | 8.13 | 8.13 | 0.12% | - |
| Jun 4, 2026 | 8.17 | 8.19 | 8.12 | 8.12 | 8.12 | -1.22% | - |
| Jun 3, 2026 | 8.24 | 8.24 | 8.22 | 8.22 | 8.22 | -0.36% | - |
| Jun 2, 2026 | 8.28 | 8.28 | 8.25 | 8.25 | 8.25 | 0.12% | - |
| Jun 1, 2026 | 8.29 | 8.29 | 8.24 | 8.24 | 8.24 | -0.36% | - |
| May 29, 2026 | 8.26 | 8.27 | 8.26 | 8.27 | 8.27 | 0.12% | - |
| May 28, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.72% | - |
| May 27, 2026 | 8.37 | 8.37 | 8.32 | 8.32 | 8.32 | - | - |
| May 26, 2026 | 8.30 | 8.32 | 8.30 | 8.32 | 8.32 | 0.48% | - |
| May 25, 2026 | 8.25 | 8.28 | 8.25 | 8.28 | 8.28 | 0.49% | - |
| May 22, 2026 | 8.40 | 8.40 | 8.24 | 8.24 | 8.24 | - | - |
| May 21, 2026 | 8.23 | 8.24 | 8.23 | 8.24 | 8.24 | - | - |
| May 20, 2026 | 8.21 | 8.24 | 8.21 | 8.24 | 8.24 | 1.23% | - |
| May 19, 2026 | 8.20 | 8.20 | 8.14 | 8.14 | 8.14 | -0.73% | - |
| May 18, 2026 | 8.30 | 8.30 | 8.20 | 8.20 | 8.20 | -1.68% | - |
| May 15, 2026 | 8.43 | 8.43 | 8.34 | 8.34 | 8.34 | -0.71% | - |
| May 14, 2026 | 8.30 | 8.40 | 8.29 | 8.40 | 8.40 | 1.20% | - |
| May 13, 2026 | 8.18 | 8.30 | 8.18 | 8.30 | 8.30 | 1.10% | - |
| May 12, 2026 | 8.27 | 8.27 | 8.21 | 8.21 | 8.21 | -1.91% | - |
| May 11, 2026 | 8.39 | 8.40 | 8.37 | 8.37 | 8.37 | -0.36% | - |