Compagnie Chargeurs Invest (LON:0E1Y)
London · Delayed Price · Currency is GBP · Price in EUR 9.62
+0.04 (0.47%)
At close: Mar 17, 2026
LON:0E1Y Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -0.47% | - |
| Mar 13, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -1.99% | - |
| Mar 12, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -1.01% | - |
| Mar 11, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.41% | - |
| Mar 10, 2026 | 10.10 | 9.88 | 9.88 | 9.88 | 9.88 | -1.25% | 630 |
| Mar 9, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 30 |
| Mar 6, 2026 | 10.04 | 10.04 | 10.00 | 10.00 | 10.00 | 1.01% | 208 |
| Mar 5, 2026 | 9.68 | 9.90 | 9.68 | 9.90 | 9.90 | 2.70% | 314 |
| Mar 4, 2026 | 9.60 | 9.68 | 9.64 | 9.64 | 9.64 | -0.62% | 65 |
| Mar 3, 2026 | 9.86 | 9.70 | 9.70 | 9.70 | 9.70 | -2.02% | 33 |
| Mar 2, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.30% | - |
| Feb 27, 2026 | 9.84 | 10.00 | 9.87 | 9.87 | 9.87 | -0.85% | 20 |
| Feb 26, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | - |
| Feb 25, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.05% | - |
| Feb 24, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.30% | - |
| Feb 23, 2026 | 10.00 | 9.99 | 9.99 | 9.99 | 9.99 | 0.81% | - |
| Feb 20, 2026 | 9.96 | 9.95 | 9.91 | 9.91 | 9.91 | -0.90% | 325 |
| Feb 19, 2026 | 9.96 | 10.00 | 10.00 | 10.00 | 10.00 | 0.50% | 9 |
| Feb 18, 2026 | 9.96 | 10.04 | 9.95 | 9.95 | 9.95 | -0.40% | 10 |
| Feb 17, 2026 | 10.00 | 9.99 | 9.95 | 9.99 | 9.99 | -0.40% | 3,569 |
| Feb 16, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.10% | - |
| Feb 13, 2026 | 10.10 | 10.02 | 10.02 | 10.02 | 10.02 | -0.79% | - |
| Feb 12, 2026 | 10.18 | 10.24 | 10.10 | 10.10 | 10.10 | -0.79% | 443 |
| Feb 11, 2026 | 10.12 | 10.18 | 10.14 | 10.18 | 10.18 | 0.25% | 99 |
| Feb 10, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.44% | - |
| Feb 9, 2026 | 10.21 | 10.20 | 10.20 | 10.20 | 10.20 | 0.39% | 500 |
| Feb 6, 2026 | 10.23 | 10.24 | 10.16 | 10.16 | 10.16 | -0.49% | 34 |
| Feb 5, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.20% | - |
| Feb 4, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.20% | 1 |
| Feb 3, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.10% | - |
| Feb 2, 2026 | 10.21 | 10.20 | 10.20 | 10.20 | 10.20 | -0.68% | 99 |
| Jan 30, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | - |
| Jan 29, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.87% | - |
| Jan 28, 2026 | 10.37 | 10.36 | 10.36 | 10.36 | 10.36 | -1.33% | 20 |
| Jan 27, 2026 | 10.62 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | 10 |
| Jan 26, 2026 | 10.66 | 10.86 | 10.60 | 10.60 | 10.60 | 2.81% | 3,595 |
| Jan 23, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -1.62% | - |
| Jan 22, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 2.85% | - |
| Jan 21, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.29% | - |
| Jan 20, 2026 | 10.21 | 10.22 | 10.22 | 10.22 | 10.22 | -0.20% | 200 |
| Jan 19, 2026 | 10.37 | 10.38 | 10.24 | 10.24 | 10.24 | -0.58% | 481 |
| Jan 16, 2026 | 10.29 | 10.30 | 10.30 | 10.30 | 10.30 | 0.39% | - |
| Jan 15, 2026 | 10.29 | 10.26 | 10.26 | 10.26 | 10.26 | 0.15% | 2 |
| Jan 14, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.73% | - |
| Jan 13, 2026 | 10.31 | 10.32 | 10.32 | 10.32 | 10.32 | -0.48% | - |
| Jan 12, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -0.48% | - |
| Jan 9, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | - |
| Jan 8, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 1.17% | - |
| Jan 7, 2026 | 10.29 | 10.30 | 10.30 | 10.30 | 10.30 | 0.54% | 8 |
| Jan 6, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 1.29% | - |