Skip to main content
Compagnie Chargeurs Invest (EPA:CRI)
France flag France · Delayed Price · Currency is EUR
9.98
-0.01 (-0.10%)
Mar 6, 2026, 5:35 PM CET

EPA:CRI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202610.0410.1010.0010.08-0.90%2,092
Mar 5, 20269.6810.009.689.999.993.52%6,625
Mar 4, 20269.619.689.619.659.650.10%2,305
Mar 3, 20269.879.879.649.649.64-2.63%12,461
Mar 2, 20269.859.939.859.909.900.61%3,952
Feb 27, 20269.859.929.849.849.84-0.81%6,246
Feb 26, 202610.0010.009.909.929.92-4,334
Feb 25, 202610.0010.009.899.929.92-0.20%6,031
Feb 24, 20269.949.989.929.949.94-3,065
Feb 23, 202610.0010.009.949.949.94-0.20%2,754
Feb 20, 20269.969.989.909.969.96-2,477
Feb 19, 20269.9610.009.949.969.96-2,314
Feb 18, 20269.9710.089.909.969.96-0.10%4,897
Feb 17, 202610.0010.049.969.979.97-0.30%3,007
Feb 16, 202610.0610.0810.0010.0010.00-0.60%3,866
Feb 13, 202610.0210.109.9810.0610.060.40%10,779
Feb 12, 202610.2410.2410.0010.0210.02-1.18%9,847
Feb 11, 202610.1410.1810.1010.1410.14-7,680
Feb 10, 202610.1210.1810.1210.1410.140.20%3,156
Feb 9, 202610.1410.2010.1210.1210.12-0.20%2,331
Feb 6, 202610.2410.2410.1410.1410.14-0.20%4,290
Feb 5, 202610.1610.2410.1610.1610.16-0.39%4,400
Feb 4, 202610.2410.2610.1410.2010.20-0.20%3,113
Feb 3, 202610.2210.2610.1810.2210.22-0.20%3,992
Feb 2, 202610.2210.2610.1610.2410.24-0.58%17,805
Jan 30, 202610.2410.3210.2410.3010.300.59%3,313
Jan 29, 202610.3610.3810.2410.2410.24-1.16%7,238
Jan 28, 202610.3810.3810.3610.3610.36-0.19%5,624
Jan 27, 202610.6210.6210.3810.3810.38-2.63%13,644
Jan 26, 202610.7611.1010.6210.6610.663.50%51,888
Jan 23, 202610.4810.4810.3010.3010.30-1.90%2,312
Jan 22, 202610.1010.5010.0210.5010.503.14%15,532
Jan 21, 202610.2210.2210.1810.1810.18-0.39%6,081
Jan 20, 202610.2010.2610.2010.2210.22-568
Jan 19, 202610.3810.3810.2010.2210.22-0.78%3,952
Jan 16, 202610.3010.3410.1810.3010.301.18%3,623
Jan 15, 202610.3010.3010.1810.1810.18-0.78%2,501
Jan 14, 202610.2210.3010.1810.2610.26-2,492
Jan 13, 202610.3210.3410.2010.2610.26-0.97%4,366
Jan 12, 202610.4010.4210.2810.3610.36-0.38%7,544
Jan 9, 202610.4010.4810.4010.4010.40-0.19%4,720
Jan 8, 202610.3410.4410.2610.4210.420.77%7,329
Jan 7, 202610.3010.3810.2410.3410.340.98%3,657
Jan 6, 202610.2010.2410.1810.2410.240.79%2,181
Jan 5, 202610.0410.1610.0010.1610.161.40%6,636
Jan 2, 202610.0010.049.9710.0210.020.30%2,876
Dec 31, 20259.909.999.909.999.990.91%800
Dec 30, 20259.7910.009.799.909.900.51%1,734
Dec 29, 20259.9410.009.799.859.85-1.50%9,534
Dec 24, 202510.0010.009.9410.0010.00-0.40%1,621
Dec 23, 20259.9810.109.9510.0410.040.40%3,774
Dec 22, 20259.8810.049.8810.0010.001.01%9,674
Dec 19, 20259.969.969.889.909.90-0.60%6,348
Dec 18, 20259.9710.029.949.969.96-0.10%6,300
Dec 17, 20259.959.999.959.979.970.20%5,096
Dec 16, 20259.959.979.959.959.95-7,932
Dec 15, 20259.959.969.959.959.95-11,294
Dec 12, 20259.959.989.959.959.95-0.30%6,879
Dec 11, 20259.959.989.959.989.980.30%4,360
Dec 10, 202510.1410.229.959.959.95-0.70%5,666
Dec 9, 202510.1010.109.9410.0210.02-0.79%3,762
Dec 8, 202510.0010.269.9810.1010.10-0.39%12,440
Dec 5, 202510.0010.1810.0010.1410.14-0.20%3,312
Dec 4, 202510.1610.1610.0610.1610.160.59%1,331
Dec 3, 202510.1410.1810.0610.1010.10-1.17%5,366
Dec 2, 202510.3410.3410.2210.2210.22-1.54%2,775
Dec 1, 202510.2810.3810.2810.3810.380.39%2,853
Nov 28, 202510.4810.4810.2810.3410.34-1.15%8,913
Nov 27, 202510.2410.4610.2410.4610.462.15%5,056
Nov 26, 202510.0610.2410.0610.2410.241.99%6,909
Nov 25, 202510.1010.109.9910.0410.04-0.20%2,966
Nov 24, 20259.8510.109.7710.0610.065.67%21,171
Nov 21, 20259.649.649.529.529.52-1.24%6,721
Nov 20, 20259.719.719.649.649.64-0.21%3,189
Nov 19, 20259.669.779.669.669.66-2,681
Nov 18, 20259.779.779.669.669.66-0.82%3,405
Nov 17, 20259.849.859.749.749.74-0.20%4,103
Nov 14, 20259.829.879.769.769.76-1.21%3,708
Nov 13, 20259.789.889.779.889.881.02%10,682
Nov 12, 20259.779.869.729.789.780.72%6,546
Nov 11, 20259.859.859.709.719.71-0.82%5,689
Nov 10, 20259.909.909.789.799.79-0.10%7,139
Nov 7, 20259.629.909.609.809.802.08%17,555
Nov 6, 20259.699.719.609.609.60-0.93%6,960
Nov 5, 20259.689.759.609.699.691.57%12,071
Nov 4, 20259.619.669.539.549.54-0.93%7,099
Nov 3, 20259.699.809.629.639.63-0.21%14,690
Oct 31, 20259.629.829.629.659.65-1.53%10,701
Oct 30, 20259.919.969.759.809.80-2.20%17,147
Oct 29, 202510.0010.029.9710.0210.02-1,939
Oct 28, 202510.0210.1010.0210.0210.02-0.79%3,442
Oct 27, 202510.1010.2210.1010.1010.10-0.79%2,737
Oct 24, 202510.0810.189.9910.1810.180.99%5,202
Oct 23, 202510.0410.169.9910.0810.080.80%6,345
Oct 22, 202510.1210.129.9510.0010.00-1.96%11,362
Oct 21, 202510.4810.4810.0410.2010.20-0.78%14,059
Oct 20, 202510.4610.4810.2810.2810.28-1.91%2,936
Oct 17, 202510.8010.8010.4810.4810.48-3.14%6,535
Oct 16, 202510.2610.8210.1010.8210.825.05%8,158
Oct 15, 202510.6010.6010.3010.3010.30-2.83%4,886