Chailease Holding Company Limited (LUX:CLHRS)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 19.40
-0.40 (-2.02%)
At close: Jul 31, 2025
Chailease Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 20.19 | 20.19 | 20.19 | 21.18 | 20.19 | -1.82% | - |
| Jul 25, 2025 | 20.57 | 20.57 | 20.57 | 21.57 | 20.57 | -0.90% | - |
| Jul 24, 2025 | 20.75 | 20.75 | 20.75 | 21.77 | 20.75 | - | - |
| Jul 23, 2025 | 20.75 | 20.75 | 20.75 | 21.77 | 20.75 | 1.83% | - |
| Jul 22, 2025 | 20.38 | 20.38 | 20.38 | 21.37 | 20.38 | -0.91% | - |
| Jul 21, 2025 | 20.57 | 20.57 | 20.57 | 21.57 | 20.57 | - | - |
| Jul 18, 2025 | 20.57 | 20.57 | 20.57 | 21.57 | 20.57 | -0.90% | - |
| Jul 17, 2025 | 20.75 | 20.75 | 20.75 | 21.77 | 20.75 | 0.91% | - |
| Jul 16, 2025 | 20.57 | 20.57 | 20.57 | 21.57 | 20.57 | -0.90% | - |
| Jul 15, 2025 | 20.75 | 20.75 | 20.75 | 21.77 | 20.75 | 1.83% | - |
| Jul 14, 2025 | 20.38 | 20.38 | 20.38 | 21.37 | 20.38 | - | - |
| Jul 11, 2025 | 20.38 | 20.38 | 20.38 | 21.37 | 20.38 | -1.80% | - |
| Jul 10, 2025 | 20.75 | 20.75 | 20.75 | 21.77 | 20.75 | 0.91% | - |
| Jul 9, 2025 | 20.57 | 20.57 | 20.57 | 21.57 | 20.57 | - | - |
| Jul 8, 2025 | 20.57 | 20.57 | 20.57 | 21.57 | 20.57 | -0.90% | - |
| Jul 7, 2025 | 20.75 | 20.75 | 20.75 | 21.77 | 20.75 | -0.89% | - |
| Jul 4, 2025 | 20.94 | 20.94 | 20.94 | 21.96 | 20.94 | - | - |
| Jul 3, 2025 | 20.94 | 20.94 | 20.94 | 21.96 | 20.94 | 0.90% | - |
| Jul 2, 2025 | 20.75 | 20.75 | 20.75 | 21.77 | 20.75 | 2.78% | - |
| Jul 1, 2025 | 20.19 | 20.19 | 20.19 | 21.18 | 20.19 | - | - |
| Jun 30, 2025 | 20.19 | 20.19 | 20.19 | 21.18 | 20.19 | -0.92% | - |
| Jun 27, 2025 | 20.38 | 20.38 | 20.38 | 21.37 | 20.38 | 1.87% | - |
| Jun 26, 2025 | 20.00 | 20.00 | 20.00 | 20.98 | 20.00 | 1.90% | - |
| Jun 25, 2025 | 19.63 | 19.63 | 19.63 | 20.59 | 19.63 | 0.96% | - |
| Jun 24, 2025 | 19.44 | 19.44 | 19.44 | 20.39 | 19.44 | 1.96% | - |
| Jun 23, 2025 | 19.07 | 19.07 | 19.07 | 20.00 | 19.07 | - | - |
| Jun 20, 2025 | 19.07 | 19.07 | 19.07 | 20.00 | 19.07 | 0.99% | - |
| Jun 19, 2025 | 18.88 | 18.88 | 18.88 | 19.80 | 18.88 | -0.98% | - |
| Jun 18, 2025 | 19.07 | 19.07 | 19.07 | 20.00 | 19.07 | -0.97% | - |
| Jun 17, 2025 | 19.26 | 19.26 | 19.26 | 20.20 | 19.26 | -0.96% | - |
| Jun 16, 2025 | 19.44 | 19.44 | 19.44 | 20.39 | 19.44 | 0.97% | - |
| Jun 13, 2025 | 19.26 | 19.26 | 19.26 | 20.20 | 19.26 | -0.96% | - |
| Jun 12, 2025 | 19.44 | 19.44 | 19.44 | 20.39 | 19.44 | 0.97% | - |
| Jun 11, 2025 | 19.26 | 19.26 | 19.26 | 20.20 | 19.26 | 0.98% | - |
| Jun 10, 2025 | 19.07 | 19.07 | 19.07 | 20.00 | 19.07 | - | - |
| Jun 9, 2025 | 19.07 | 19.07 | 19.07 | 20.00 | 19.07 | 0.99% | - |
| Jun 6, 2025 | 18.88 | 18.88 | 18.88 | 19.80 | 18.88 | -0.98% | - |
| Jun 5, 2025 | 19.07 | 19.07 | 19.07 | 20.00 | 19.07 | -1.92% | - |
| Jun 4, 2025 | 19.44 | 19.44 | 19.44 | 20.39 | 19.44 | 4.00% | - |
| Jun 3, 2025 | 18.70 | 18.70 | 18.70 | 19.61 | 18.70 | - | - |
| Jun 2, 2025 | 18.70 | 18.70 | 18.70 | 19.61 | 18.70 | -1.96% | - |
| May 29, 2025 | 19.07 | 19.07 | 19.07 | 20.00 | 19.07 | - | - |
| May 28, 2025 | 19.07 | 19.07 | 19.07 | 20.00 | 19.07 | - | - |
| May 27, 2025 | 19.07 | 19.07 | 19.07 | 20.00 | 19.07 | -0.97% | - |
| May 26, 2025 | 19.26 | 19.26 | 19.26 | 20.20 | 19.26 | -3.74% | - |
| May 23, 2025 | 20.00 | 20.00 | 20.00 | 20.98 | 20.00 | 0.94% | - |