Compagnie Chargeurs Invest (LON:0E1Y)
London · Delayed Price · Currency is GBP · Price in EUR 9.56
-0.14 (-1.49%)
At close: Nov 4, 2025
LON:0E1Y Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 9.69 | 9.70 | 9.70 | 9.70 | 9.70 | -0.61% | 10,000 |
| Oct 31, 2025 | 9.50 | 9.76 | 9.76 | 9.76 | 9.76 | -0.26% | 1 |
| Oct 30, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -2.25% | - |
| Oct 29, 2025 | 10.00 | 10.01 | 10.01 | 10.01 | 10.01 | -0.69% | 1 |
| Oct 28, 2025 | 10.02 | 10.08 | 10.08 | 10.08 | 10.08 | -0.30% | - |
| Oct 27, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.45% | - |
| Oct 24, 2025 | 10.08 | 10.07 | 10.07 | 10.07 | 10.07 | 0.30% | 41 |
| Oct 23, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.05% | - |
| Oct 22, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.69% | - |
| Oct 21, 2025 | 10.52 | 10.20 | 10.04 | 10.10 | 10.10 | -1.85% | 30 |
| Oct 20, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -2.92% | - |
| Oct 17, 2025 | 10.81 | 10.60 | 10.56 | 10.60 | 10.60 | 3.52% | 115 |
| Oct 16, 2025 | 10.25 | 10.24 | 10.24 | 10.24 | 10.24 | -2.49% | 92 |
| Oct 15, 2025 | 10.60 | 10.50 | 10.50 | 10.50 | 10.50 | -0.17% | 1,012 |
| Oct 14, 2025 | 10.87 | 10.80 | 10.52 | 10.52 | 10.52 | 0.77% | 2,979 |
| Oct 13, 2025 | 10.48 | 10.44 | 10.44 | 10.44 | 10.44 | 0.38% | 1 |
| Oct 10, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.58% | - |
| Oct 9, 2025 | 10.21 | 10.50 | 10.34 | 10.34 | 10.34 | -1.90% | 501 |
| Oct 8, 2025 | 10.78 | 10.54 | 10.54 | 10.54 | 10.54 | -2.23% | 1 |
| Oct 7, 2025 | 10.66 | 10.82 | 10.64 | 10.78 | 10.78 | 1.13% | 961 |
| Oct 6, 2025 | 10.64 | 10.66 | 10.66 | 10.66 | 10.66 | -0.37% | 10 |
| Oct 3, 2025 | 10.97 | 10.82 | 10.70 | 10.70 | 10.70 | -2.55% | 408 |
| Oct 2, 2025 | 11.20 | 11.20 | 10.98 | 10.98 | 10.98 | -0.81% | 141 |
| Oct 1, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -0.54% | - |
| Sep 30, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0.27% | 162 |
| Sep 29, 2025 | 11.26 | 11.30 | 11.10 | 11.10 | 11.10 | -1.94% | 428 |
| Sep 26, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -0.18% | - |
| Sep 25, 2025 | 11.32 | 11.36 | 11.34 | 11.34 | 11.34 | -0.18% | 119 |
| Sep 24, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0.89% | - |
| Sep 23, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.36% | - |
| Sep 22, 2025 | 11.46 | 11.22 | 11.22 | 11.22 | 11.22 | 1.81% | 73 |
| Sep 19, 2025 | 10.99 | 11.02 | 11.02 | 11.02 | 11.02 | -1.61% | 4 |
| Sep 18, 2025 | 11.30 | 11.20 | 11.20 | 11.20 | 11.20 | -0.36% | 3,329 |
| Sep 17, 2025 | 11.38 | 11.33 | 11.24 | 11.24 | 11.24 | -0.97% | 205 |
| Sep 16, 2025 | 11.09 | 11.35 | 11.35 | 11.35 | 11.35 | 1.98% | 26 |
| Sep 15, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -1.77% | - |
| Sep 12, 2025 | 11.46 | 11.34 | 11.33 | 11.33 | 11.33 | -0.44% | 110 |
| Sep 11, 2025 | 11.50 | 11.38 | 11.38 | 11.38 | 11.38 | 0.18% | 51 |
| Sep 10, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -1.22% | - |
| Sep 9, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.35% | - |
| Sep 8, 2025 | 11.61 | 11.54 | 11.54 | 11.54 | 11.54 | 0.70% | 1 |
| Sep 5, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -0.52% | - |
| Sep 4, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.58% | - |
| Sep 3, 2025 | 11.58 | 11.45 | 11.45 | 11.45 | 11.45 | 0.02% | 90 |
| Sep 2, 2025 | 11.50 | 11.80 | 11.45 | 11.45 | 11.45 | 5.15% | 503 |
| Sep 1, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 1.59% | - |
| Aug 29, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.37% | - |
| Aug 28, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -0.74% | - |
| Aug 27, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | - |
| Aug 26, 2025 | 11.03 | 10.92 | 10.76 | 10.76 | 10.76 | -3.76% | 1,001 |