Compagnie Chargeurs Invest (EPA:CRI)
France
· Delayed Price · Currency is EUR 10.14
-0.02 (-0.20%)
At close: Dec 5, 2025
EPA:CRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.00 | 10.18 | 10.00 | 10.18 | - | 0.20% | 2,487 |
| Dec 4, 2025 | 10.16 | 10.16 | 10.06 | 10.16 | 10.16 | 0.59% | 1,331 |
| Dec 3, 2025 | 10.14 | 10.18 | 10.06 | 10.10 | 10.10 | -1.17% | 5,366 |
| Dec 2, 2025 | 10.34 | 10.34 | 10.22 | 10.22 | 10.22 | -1.54% | 2,775 |
| Dec 1, 2025 | 10.28 | 10.38 | 10.28 | 10.38 | 10.38 | 0.39% | 2,853 |
| Nov 28, 2025 | 10.48 | 10.48 | 10.28 | 10.34 | 10.34 | -1.15% | 8,913 |
| Nov 27, 2025 | 10.24 | 10.46 | 10.24 | 10.46 | 10.46 | 2.15% | 5,056 |
| Nov 26, 2025 | 10.06 | 10.24 | 10.06 | 10.24 | 10.24 | 1.99% | 6,909 |
| Nov 25, 2025 | 10.10 | 10.10 | 9.99 | 10.04 | 10.04 | -0.20% | 2,966 |
| Nov 24, 2025 | 9.85 | 10.10 | 9.77 | 10.06 | 10.06 | 5.67% | 21,171 |
| Nov 21, 2025 | 9.64 | 9.64 | 9.52 | 9.52 | 9.52 | -1.24% | 6,721 |
| Nov 20, 2025 | 9.71 | 9.71 | 9.64 | 9.64 | 9.64 | -0.21% | 3,189 |
| Nov 19, 2025 | 9.66 | 9.77 | 9.66 | 9.66 | 9.66 | - | 2,681 |
| Nov 18, 2025 | 9.77 | 9.77 | 9.66 | 9.66 | 9.66 | -0.82% | 3,405 |
| Nov 17, 2025 | 9.84 | 9.85 | 9.74 | 9.74 | 9.74 | -0.20% | 4,103 |
| Nov 14, 2025 | 9.82 | 9.87 | 9.76 | 9.76 | 9.76 | -1.21% | 3,708 |
| Nov 13, 2025 | 9.78 | 9.88 | 9.77 | 9.88 | 9.88 | 1.02% | 10,682 |
| Nov 12, 2025 | 9.77 | 9.86 | 9.72 | 9.78 | 9.78 | 0.72% | 6,546 |
| Nov 11, 2025 | 9.85 | 9.85 | 9.70 | 9.71 | 9.71 | -0.82% | 5,689 |
| Nov 10, 2025 | 9.90 | 9.90 | 9.78 | 9.79 | 9.79 | -0.10% | 7,139 |
| Nov 7, 2025 | 9.62 | 9.90 | 9.60 | 9.80 | 9.80 | 2.08% | 17,555 |
| Nov 6, 2025 | 9.69 | 9.71 | 9.60 | 9.60 | 9.60 | -0.93% | 6,960 |
| Nov 5, 2025 | 9.68 | 9.75 | 9.60 | 9.69 | 9.69 | 1.57% | 12,071 |
| Nov 4, 2025 | 9.61 | 9.66 | 9.53 | 9.54 | 9.54 | -0.93% | 7,099 |
| Nov 3, 2025 | 9.69 | 9.80 | 9.62 | 9.63 | 9.63 | -0.21% | 14,690 |
| Oct 31, 2025 | 9.62 | 9.82 | 9.62 | 9.65 | 9.65 | -1.53% | 10,701 |
| Oct 30, 2025 | 9.91 | 9.96 | 9.75 | 9.80 | 9.80 | -2.20% | 17,147 |
| Oct 29, 2025 | 10.00 | 10.02 | 9.97 | 10.02 | 10.02 | - | 1,939 |
| Oct 28, 2025 | 10.02 | 10.10 | 10.02 | 10.02 | 10.02 | -0.79% | 3,442 |
| Oct 27, 2025 | 10.10 | 10.22 | 10.10 | 10.10 | 10.10 | -0.79% | 2,737 |
| Oct 24, 2025 | 10.08 | 10.18 | 9.99 | 10.18 | 10.18 | 0.99% | 5,202 |
| Oct 23, 2025 | 10.04 | 10.16 | 9.99 | 10.08 | 10.08 | 0.80% | 6,345 |
| Oct 22, 2025 | 10.12 | 10.12 | 9.95 | 10.00 | 10.00 | -1.96% | 11,362 |
| Oct 21, 2025 | 10.48 | 10.48 | 10.04 | 10.20 | 10.20 | -0.78% | 14,059 |
| Oct 20, 2025 | 10.46 | 10.48 | 10.28 | 10.28 | 10.28 | -1.91% | 2,936 |
| Oct 17, 2025 | 10.80 | 10.80 | 10.48 | 10.48 | 10.48 | -3.14% | 6,535 |
| Oct 16, 2025 | 10.26 | 10.82 | 10.10 | 10.82 | 10.82 | 5.05% | 8,158 |
| Oct 15, 2025 | 10.60 | 10.60 | 10.30 | 10.30 | 10.30 | -2.83% | 4,886 |
| Oct 14, 2025 | 10.82 | 10.82 | 10.50 | 10.60 | 10.60 | -1.49% | 4,474 |
| Oct 13, 2025 | 10.48 | 10.76 | 10.38 | 10.76 | 10.76 | 2.87% | 4,972 |
| Oct 10, 2025 | 10.40 | 10.46 | 10.36 | 10.46 | 10.46 | 1.16% | 2,324 |
| Oct 9, 2025 | 10.20 | 10.54 | 10.20 | 10.34 | 10.34 | 0.39% | 8,354 |
| Oct 8, 2025 | 10.78 | 10.78 | 10.30 | 10.30 | 10.30 | -2.83% | 20,824 |
| Oct 7, 2025 | 10.66 | 10.82 | 10.58 | 10.60 | 10.60 | -0.56% | 16,825 |
| Oct 6, 2025 | 10.66 | 10.76 | 10.58 | 10.66 | 10.66 | - | 8,132 |
| Oct 3, 2025 | 10.98 | 10.98 | 10.64 | 10.66 | 10.66 | -2.91% | 9,735 |
| Oct 2, 2025 | 11.20 | 11.20 | 10.92 | 10.98 | 10.98 | -0.90% | 4,078 |
| Oct 1, 2025 | 11.00 | 11.10 | 11.00 | 11.08 | 11.08 | 0.73% | 1,171 |
| Sep 30, 2025 | 11.14 | 11.22 | 11.00 | 11.00 | 11.00 | -1.26% | 3,631 |
| Sep 29, 2025 | 11.26 | 11.30 | 11.08 | 11.14 | 11.14 | -1.59% | 4,977 |
| Sep 26, 2025 | 11.30 | 11.34 | 11.28 | 11.32 | 11.32 | 0.18% | 2,684 |
| Sep 25, 2025 | 11.32 | 11.38 | 11.28 | 11.30 | 11.30 | -0.18% | 4,448 |
| Sep 24, 2025 | 11.20 | 11.40 | 11.20 | 11.32 | 11.32 | 0.35% | 4,924 |
| Sep 23, 2025 | 11.30 | 11.30 | 11.20 | 11.28 | 11.28 | 0.53% | 4,023 |
| Sep 22, 2025 | 11.44 | 11.44 | 11.20 | 11.22 | 11.22 | 1.63% | 3,292 |
| Sep 19, 2025 | 11.00 | 11.06 | 10.98 | 11.04 | 11.04 | 0.36% | 2,895 |
| Sep 18, 2025 | 11.30 | 11.30 | 10.94 | 11.00 | 11.00 | -1.79% | 10,575 |
| Sep 17, 2025 | 11.38 | 11.38 | 11.20 | 11.20 | 11.20 | -0.88% | 3,216 |
| Sep 16, 2025 | 11.10 | 11.38 | 10.94 | 11.30 | 11.30 | 1.80% | 8,549 |
| Sep 15, 2025 | 11.24 | 11.24 | 11.10 | 11.10 | 11.10 | -1.25% | 5,828 |
| Sep 12, 2025 | 11.46 | 11.46 | 11.24 | 11.24 | 11.24 | -1.92% | 2,775 |
| Sep 11, 2025 | 11.50 | 11.50 | 11.30 | 11.46 | 11.46 | 0.88% | 3,153 |
| Sep 10, 2025 | 11.34 | 11.46 | 11.20 | 11.36 | 11.36 | -1.39% | 11,900 |
| Sep 9, 2025 | 11.52 | 11.56 | 11.48 | 11.52 | 11.52 | - | 2,288 |
| Sep 8, 2025 | 11.58 | 11.58 | 11.46 | 11.52 | 11.52 | 0.35% | 3,549 |
| Sep 5, 2025 | 11.44 | 11.56 | 11.20 | 11.48 | 11.48 | -0.17% | 7,485 |
| Sep 4, 2025 | 11.54 | 11.60 | 11.44 | 11.50 | 11.50 | - | 3,671 |
| Sep 3, 2025 | 11.58 | 11.58 | 11.38 | 11.50 | 11.50 | 0.88% | 4,085 |
| Sep 2, 2025 | 11.60 | 11.68 | 11.26 | 11.40 | 11.40 | 5.36% | 22,946 |
| Sep 1, 2025 | 10.78 | 10.92 | 10.78 | 10.82 | 10.82 | 0.56% | 2,317 |
| Aug 29, 2025 | 10.70 | 10.76 | 10.70 | 10.76 | 10.76 | 0.56% | 1,339 |
| Aug 28, 2025 | 10.78 | 10.78 | 10.64 | 10.70 | 10.70 | - | 1,035 |
| Aug 27, 2025 | 10.62 | 10.80 | 10.62 | 10.70 | 10.70 | 0.75% | 2,379 |
| Aug 26, 2025 | 11.04 | 11.04 | 10.60 | 10.62 | 10.62 | -3.80% | 4,303 |
| Aug 25, 2025 | 11.18 | 11.18 | 11.04 | 11.04 | 11.04 | -1.25% | 1,539 |
| Aug 22, 2025 | 11.26 | 11.26 | 11.16 | 11.18 | 11.18 | -0.71% | 1,074 |
| Aug 21, 2025 | 11.26 | 11.38 | 11.26 | 11.26 | 11.26 | - | 2,406 |
| Aug 20, 2025 | 11.18 | 11.28 | 11.14 | 11.26 | 11.26 | -0.35% | 686 |
| Aug 19, 2025 | 11.32 | 11.38 | 11.28 | 11.30 | 11.30 | 0.18% | 646 |
| Aug 18, 2025 | 11.26 | 11.40 | 11.26 | 11.28 | 11.28 | 0.18% | 371 |
| Aug 15, 2025 | 11.20 | 11.30 | 11.14 | 11.26 | 11.26 | 0.54% | 1,802 |
| Aug 14, 2025 | 11.08 | 11.28 | 11.08 | 11.20 | 11.20 | 1.08% | 1,731 |
| Aug 13, 2025 | 11.48 | 11.48 | 10.90 | 11.08 | 11.08 | -2.46% | 3,533 |
| Aug 12, 2025 | 11.30 | 11.38 | 11.30 | 11.36 | 11.36 | 1.97% | 2,082 |
| Aug 11, 2025 | 11.10 | 11.32 | 10.96 | 11.14 | 11.14 | 2.39% | 4,034 |
| Aug 8, 2025 | 10.80 | 10.88 | 10.76 | 10.88 | 10.88 | 0.74% | 1,371 |
| Aug 7, 2025 | 10.90 | 10.90 | 10.78 | 10.80 | 10.80 | -1.10% | 6,032 |
| Aug 6, 2025 | 10.86 | 10.96 | 10.86 | 10.92 | 10.92 | 0.55% | 873 |
| Aug 5, 2025 | 11.08 | 11.10 | 10.86 | 10.86 | 10.86 | -1.99% | 6,560 |
| Aug 4, 2025 | 11.08 | 11.10 | 11.08 | 11.08 | 11.08 | - | 994 |
| Aug 1, 2025 | 11.20 | 11.20 | 11.02 | 11.08 | 11.08 | -0.54% | 1,872 |
| Jul 31, 2025 | 11.80 | 11.80 | 11.06 | 11.14 | 11.14 | -5.11% | 6,571 |
| Jul 30, 2025 | 11.76 | 11.78 | 11.72 | 11.74 | 11.74 | 0.17% | 2,977 |
| Jul 29, 2025 | 11.80 | 11.82 | 11.72 | 11.72 | 11.72 | -0.85% | 1,421 |
| Jul 28, 2025 | 11.78 | 11.98 | 11.78 | 11.82 | 11.82 | 1.03% | 5,947 |
| Jul 25, 2025 | 11.54 | 11.70 | 11.50 | 11.70 | 11.70 | 1.21% | 4,259 |
| Jul 24, 2025 | 11.08 | 11.56 | 11.08 | 11.56 | 11.56 | 4.33% | 10,849 |
| Jul 23, 2025 | 11.16 | 11.18 | 11.08 | 11.08 | 11.08 | -0.72% | 1,954 |
| Jul 22, 2025 | 11.26 | 11.26 | 11.14 | 11.16 | 11.16 | 0.54% | 5,269 |
| Jul 21, 2025 | 11.16 | 11.26 | 11.08 | 11.10 | 11.10 | 1.83% | 5,275 |