Chailease Holding Company Limited (LUX:CHLRA)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 17.40
-0.20 (-1.14%)
At close: May 25, 2026
LUX:CHLRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.14% | - |
| May 22, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.56% | - |
| May 21, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.14% | - |
| May 20, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% | - |
| May 19, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| May 18, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 3.57% | - |
| May 15, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.75% | - |
| May 14, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | - |
| May 13, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.30% | - |
| May 12, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -2.25% | - |
| May 11, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.56% | - |
| May 8, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.65% | - |
| May 7, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.62% | - |
| May 6, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.65% | - |
| May 5, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| May 4, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.55% | - |
| Apr 30, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -2.14% | - |
| Apr 29, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Apr 28, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.08% | - |
| Apr 27, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -4.15% | - |
| Apr 24, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.52% | - |
| Apr 23, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Apr 22, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 2.67% | - |
| Apr 21, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -2.09% | - |
| Apr 20, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.60% | - |
| Apr 17, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 2.17% | - |
| Apr 16, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Apr 15, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 2.79% | - |
| Apr 14, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 3.47% | - |
| Apr 13, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 2.37% | - |
| Apr 10, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.17% | - |
| Apr 9, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.16% | - |
| Apr 8, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.76% | - |
| Apr 7, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.19% | - |
| Apr 2, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.18% | - |
| Apr 1, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.58% | - |
| Mar 31, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.16% | - |
| Mar 30, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -2.26% | - |
| Mar 27, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 3.51% | - |
| Mar 26, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.79% | - |
| Mar 25, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 2.44% | - |
| Mar 24, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Mar 23, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.20% | - |
| Mar 20, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Mar 19, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.19% | - |
| Mar 18, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.20% | - |
| Mar 17, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | - |
| Mar 16, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 3.77% | - |
| Mar 13, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Mar 12, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -2.45% | - |