Chailease Holding Company Limited (LUX:CHLRA)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 17.40
-0.40 (-2.25%)
At close: Aug 14, 2026
LUX:CHLRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -2.25% | - |
| Aug 13, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.14% | - |
| Aug 12, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.68% | - |
| Aug 11, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 5.92% | - |
| Aug 10, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Aug 7, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Aug 6, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -2.31% | - |
| Aug 5, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% | - |
| Aug 4, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.15% | - |
| Aug 3, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.58% | - |
| Jul 31, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.17% | - |
| Jul 30, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.72% | - |
| Jul 29, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -5.95% | - |
| Jul 28, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 4.51% | - |
| Jul 27, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 17.70 | 0.54% | - |
| Jul 24, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 17.61 | -0.54% | - |
| Jul 23, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 17.70 | -2.11% | - |
| Jul 22, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.08 | -0.52% | - |
| Jul 21, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.18 | 0.53% | - |
| Jul 20, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.08 | 2.70% | - |
| Jul 17, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 17.61 | -1.07% | - |
| Jul 16, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 17.80 | 1.08% | - |
| Jul 15, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 17.61 | 0.54% | - |
| Jul 14, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 17.51 | 1.66% | - |
| Jul 13, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.23 | 1.69% | - |
| Jul 9, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 16.94 | -1.11% | - |
| Jul 8, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.13 | 1.69% | - |
| Jul 7, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 16.85 | -1.67% | - |
| Jul 6, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.13 | -1.10% | - |
| Jul 3, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 17.32 | 0.55% | - |
| Jul 2, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.23 | 0.56% | - |
| Jul 1, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.13 | -2.70% | - |
| Jun 30, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 17.61 | 2.78% | - |
| Jun 29, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.13 | 1.12% | - |
| Jun 26, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 16.94 | -2.20% | - |
| Jun 25, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 17.32 | 1.68% | - |
| Jun 24, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.04 | -1.65% | - |
| Jun 23, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 17.32 | -2.67% | - |
| Jun 22, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 17.80 | 3.89% | - |
| Jun 18, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.13 | -1.10% | - |
| Jun 17, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 17.32 | -1.62% | - |
| Jun 16, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 17.61 | -1.60% | - |
| Jun 15, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 17.89 | -2.08% | - |
| Jun 12, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 18.27 | -1.03% | - |
| Jun 11, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 18.46 | 2.65% | - |
| Jun 10, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 17.99 | - | - |
| Jun 9, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 17.99 | 3.28% | - |
| Jun 8, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 17.42 | -2.14% | - |
| Jun 5, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 17.80 | -1.06% | - |
| Jun 4, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 17.99 | 1.07% | - |