Compagnie Chargeurs Invest (LON:0E1Y)
London · Delayed Price · Currency is GBP · Price in EUR 10.18
+0.03 (0.25%)
At close: Feb 11, 2026
LON:0E1Y Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 5, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 1.20% | - |
| Jan 2, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.16% | - |
| Dec 31, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.60% | - |
| Dec 30, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.15% | - |
| Dec 29, 2025 | 9.92 | 9.93 | 9.93 | 9.93 | 9.93 | -0.65% | 2 |
| Dec 24, 2025 | 10.02 | 9.99 | 9.99 | 9.99 | 9.99 | 0.30% | - |
| Dec 23, 2025 | 10.10 | 9.96 | 9.96 | 9.96 | 9.96 | -0.60% | - |
| Dec 22, 2025 | 9.88 | 10.02 | 10.02 | 10.02 | 10.02 | 1.01% | 2 |
| Dec 19, 2025 | 9.96 | 9.92 | 9.92 | 9.92 | 9.92 | -0.55% | 29 |
| Dec 18, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.05% | - |
| Dec 17, 2025 | 9.96 | 9.98 | 9.98 | 9.98 | 9.98 | 0.25% | 20 |
| Dec 16, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | - |
| Dec 15, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | - |
| Dec 12, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.05% | - |
| Dec 11, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.15% | - |
| Dec 10, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.55% | - |
| Dec 9, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.50% | - |
| Dec 8, 2025 | 10.00 | 10.08 | 10.00 | 10.08 | 10.08 | -0.54% | 303 |
| Dec 5, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.25% | - |
| Dec 4, 2025 | 10.16 | 10.11 | 10.11 | 10.11 | 10.11 | -0.25% | 1 |
| Dec 3, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -1.98% | - |
| Dec 2, 2025 | 10.33 | 10.34 | 10.34 | 10.34 | 10.34 | -0.19% | - |