Chailease Holding Company Limited (LUX:CHLRA)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 19.10
+0.10 (0.53%)
At close: Sep 5, 2025
Chailease Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.04% | - |
| Sep 9, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.52% | - |
| Sep 8, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.52% | - |
| Sep 5, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.53% | - |
| Sep 4, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.53% | - |
| Sep 3, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.53% | - |
| Sep 2, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Sep 1, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.05% | - |
| Aug 29, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.53% | - |
| Aug 28, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Aug 27, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.53% | - |
| Aug 26, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.55% | - |
| Aug 25, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 2.12% | - |
| Aug 22, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.05% | - |
| Aug 21, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.53% | - |
| Aug 20, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -3.55% | - |
| Aug 19, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Aug 18, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Aug 15, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.50% | - |
| Aug 14, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.01% | - |
| Aug 13, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 3.13% | - |
| Aug 12, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.05% | - |
| Aug 11, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.52% | - |
| Aug 8, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.52% | - |
| Aug 7, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.05% | - |
| Aug 6, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.04% | - |
| Aug 5, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.03% | - |
| Aug 4, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.52% | - |
| Aug 1, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.52% | - |
| Jul 31, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -2.02% | - |
| Jul 30, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -7.48% | - |
| Jul 29, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.06% | - |
| Jul 28, 2025 | 20.22 | 20.22 | 20.22 | 21.18 | 20.22 | -1.82% | - |
| Jul 25, 2025 | 20.60 | 20.60 | 20.60 | 21.57 | 20.60 | -0.90% | - |
| Jul 24, 2025 | 20.78 | 20.78 | 20.78 | 21.77 | 20.78 | - | - |
| Jul 23, 2025 | 20.78 | 20.78 | 20.78 | 21.77 | 20.78 | 1.83% | - |
| Jul 22, 2025 | 20.41 | 20.41 | 20.41 | 21.37 | 20.41 | -0.91% | - |
| Jul 21, 2025 | 20.60 | 20.60 | 20.60 | 21.57 | 20.60 | - | - |
| Jul 18, 2025 | 20.60 | 20.60 | 20.60 | 21.57 | 20.60 | -0.90% | - |
| Jul 17, 2025 | 20.78 | 20.78 | 20.78 | 21.77 | 20.78 | 0.91% | - |
| Jul 16, 2025 | 20.60 | 20.60 | 20.60 | 21.57 | 20.60 | -0.90% | - |
| Jul 15, 2025 | 20.78 | 20.78 | 20.78 | 21.77 | 20.78 | 1.83% | - |
| Jul 14, 2025 | 20.41 | 20.41 | 20.41 | 21.37 | 20.41 | - | - |
| Jul 11, 2025 | 20.41 | 20.41 | 20.41 | 21.37 | 20.41 | -1.80% | - |
| Jul 10, 2025 | 20.78 | 20.78 | 20.78 | 21.77 | 20.78 | 0.91% | - |
| Jul 9, 2025 | 20.60 | 20.60 | 20.60 | 21.57 | 20.60 | - | - |
| Jul 8, 2025 | 20.60 | 20.60 | 20.60 | 21.57 | 20.60 | -0.90% | - |
| Jul 7, 2025 | 20.78 | 20.78 | 20.78 | 21.77 | 20.78 | -0.89% | - |
| Jul 4, 2025 | 20.97 | 20.97 | 20.97 | 21.96 | 20.97 | - | - |
| Jul 3, 2025 | 20.97 | 20.97 | 20.97 | 21.96 | 20.97 | 0.90% | - |