CRA International, Inc. (FRA:CR2)
Germany
· Delayed Price · Currency is EUR 157.00
-3.00 (-1.88%)
At close: Dec 4, 2025
CRA International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 158.00 | 161.00 | 158.00 | 161.00 | 161.00 | 2.55% | - |
| Dec 4, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -1.88% | - |
| Dec 3, 2025 | 155.00 | 160.00 | 155.00 | 160.00 | 160.00 | 2.56% | - |
| Dec 2, 2025 | 151.00 | 156.00 | 151.00 | 156.00 | 156.00 | 2.63% | - |
| Dec 1, 2025 | 150.00 | 152.00 | 150.00 | 152.00 | 152.00 | 1.33% | - |
| Nov 28, 2025 | 151.00 | 151.00 | 150.00 | 150.00 | 150.00 | -1.32% | - |
| Nov 27, 2025 | 150.00 | 152.00 | 150.00 | 152.00 | 152.00 | - | - |
| Nov 26, 2025 | 151.00 | 152.00 | 151.00 | 152.00 | 152.00 | - | - |
| Nov 25, 2025 | 149.00 | 152.00 | 149.00 | 152.00 | 152.00 | 2.70% | - |
| Nov 24, 2025 | 152.00 | 152.00 | 148.00 | 148.00 | 147.52 | -2.63% | - |
| Nov 21, 2025 | 148.00 | 152.00 | 148.00 | 152.00 | 151.51 | 1.33% | - |
| Nov 20, 2025 | 148.00 | 150.00 | 148.00 | 150.00 | 149.51 | 1.35% | - |
| Nov 19, 2025 | 146.00 | 148.00 | 146.00 | 148.00 | 147.52 | 1.37% | - |
| Nov 18, 2025 | 147.00 | 147.00 | 146.00 | 146.00 | 145.52 | -1.35% | - |
| Nov 17, 2025 | 153.00 | 153.00 | 148.00 | 148.00 | 147.52 | -3.27% | - |
| Nov 14, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 152.50 | - | - |
| Nov 13, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 152.50 | -0.65% | - |
| Nov 12, 2025 | 155.00 | 155.00 | 154.00 | 154.00 | 153.50 | -1.28% | - |
| Nov 11, 2025 | 157.00 | 157.00 | 156.00 | 156.00 | 155.49 | -0.64% | - |
| Nov 10, 2025 | 154.00 | 157.00 | 154.00 | 157.00 | 156.49 | 1.95% | - |
| Nov 7, 2025 | 156.00 | 156.00 | 154.00 | 154.00 | 153.50 | -1.28% | - |
| Nov 6, 2025 | 162.00 | 162.00 | 156.00 | 156.00 | 155.49 | -3.11% | - |
| Nov 5, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 160.48 | -1.23% | - |
| Nov 4, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 162.47 | -0.61% | - |
| Nov 3, 2025 | 162.00 | 164.00 | 162.00 | 164.00 | 163.47 | 0.61% | - |
| Oct 31, 2025 | 157.00 | 163.00 | 157.00 | 163.00 | 162.47 | 3.82% | - |
| Oct 30, 2025 | 151.00 | 157.00 | 151.00 | 157.00 | 156.49 | 3.29% | - |
| Oct 29, 2025 | 155.00 | 155.00 | 152.00 | 152.00 | 151.51 | -1.94% | - |
| Oct 28, 2025 | 156.00 | 156.00 | 155.00 | 155.00 | 154.50 | -1.27% | - |
| Oct 27, 2025 | 159.00 | 159.00 | 157.00 | 157.00 | 156.49 | -1.26% | - |
| Oct 24, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 158.48 | -0.63% | - |
| Oct 23, 2025 | 157.00 | 160.00 | 157.00 | 160.00 | 159.48 | 1.27% | - |
| Oct 22, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 157.49 | - | - |
| Oct 21, 2025 | 155.00 | 158.00 | 155.00 | 158.00 | 157.49 | 2.60% | - |
| Oct 20, 2025 | 152.00 | 154.00 | 152.00 | 154.00 | 153.50 | 0.65% | - |
| Oct 17, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 152.50 | - | - |
| Oct 16, 2025 | 151.00 | 153.00 | 151.00 | 153.00 | 152.50 | 1.32% | - |
| Oct 15, 2025 | 150.00 | 151.00 | 150.00 | 151.00 | 150.51 | - | - |
| Oct 14, 2025 | 150.00 | 151.00 | 150.00 | 151.00 | 150.51 | 0.67% | - |
| Oct 13, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 149.51 | - | - |
| Oct 10, 2025 | 152.00 | 152.00 | 150.00 | 150.00 | 149.51 | -1.96% | - |
| Oct 9, 2025 | 154.00 | 154.00 | 153.00 | 153.00 | 152.50 | -1.29% | - |
| Oct 8, 2025 | 162.00 | 162.00 | 155.00 | 155.00 | 154.50 | -4.32% | - |
| Oct 7, 2025 | 163.00 | 163.00 | 162.00 | 162.00 | 161.47 | -0.61% | - |
| Oct 6, 2025 | 164.00 | 164.00 | 163.00 | 163.00 | 162.47 | -2.40% | - |
| Oct 3, 2025 | 165.00 | 167.00 | 165.00 | 167.00 | 166.46 | - | - |
| Oct 2, 2025 | 170.00 | 170.00 | 167.00 | 167.00 | 166.46 | -2.91% | - |
| Oct 1, 2025 | 174.00 | 174.00 | 172.00 | 172.00 | 171.44 | -1.15% | - |
| Sep 30, 2025 | 172.00 | 174.00 | 172.00 | 174.00 | 173.43 | 0.58% | - |
| Sep 29, 2025 | 172.00 | 173.00 | 172.00 | 173.00 | 172.44 | - | - |
| Sep 26, 2025 | 174.00 | 174.00 | 173.00 | 173.00 | 172.44 | -1.14% | - |
| Sep 25, 2025 | 174.00 | 175.00 | 174.00 | 175.00 | 174.43 | 1.16% | - |
| Sep 24, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 172.44 | -0.57% | - |
| Sep 23, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 173.43 | -0.57% | - |
| Sep 22, 2025 | 177.00 | 177.00 | 175.00 | 175.00 | 174.43 | -2.23% | - |
| Sep 19, 2025 | 177.00 | 179.00 | 177.00 | 179.00 | 178.42 | - | - |
| Sep 18, 2025 | 172.00 | 179.00 | 172.00 | 179.00 | 178.42 | 5.29% | - |
| Sep 17, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 169.45 | -1.16% | - |
| Sep 16, 2025 | 170.00 | 172.00 | 170.00 | 172.00 | 171.44 | - | - |
| Sep 15, 2025 | 166.00 | 172.00 | 166.00 | 172.00 | 171.44 | 2.99% | - |
| Sep 12, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 166.46 | - | - |
| Sep 11, 2025 | 163.00 | 167.00 | 163.00 | 167.00 | 166.46 | 1.21% | - |
| Sep 10, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 164.46 | - | - |
| Sep 9, 2025 | 161.00 | 165.00 | 161.00 | 165.00 | 164.46 | 1.23% | - |
| Sep 8, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 162.47 | -1.81% | - |
| Sep 5, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 165.46 | -0.60% | - |
| Sep 4, 2025 | 164.00 | 167.00 | 164.00 | 167.00 | 166.46 | 1.21% | - |
| Sep 3, 2025 | 164.00 | 165.00 | 164.00 | 165.00 | 164.46 | - | - |
| Sep 2, 2025 | 163.00 | 165.00 | 163.00 | 165.00 | 164.46 | - | - |
| Sep 1, 2025 | 163.00 | 165.00 | 163.00 | 165.00 | 164.46 | 0.61% | - |
| Aug 29, 2025 | 165.00 | 165.00 | 164.00 | 164.00 | 163.47 | -2.96% | - |
| Aug 28, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 168.45 | -1.17% | - |
| Aug 27, 2025 | 166.00 | 171.00 | 166.00 | 171.00 | 170.44 | 2.40% | - |
| Aug 26, 2025 | 165.00 | 167.00 | 165.00 | 167.00 | 166.46 | -0.60% | - |
| Aug 25, 2025 | 166.00 | 168.00 | 166.00 | 168.00 | 167.04 | 0.60% | - |
| Aug 22, 2025 | 162.00 | 167.00 | 162.00 | 167.00 | 166.04 | 2.45% | - |
| Aug 21, 2025 | 160.00 | 163.00 | 160.00 | 163.00 | 162.06 | 0.62% | - |
| Aug 20, 2025 | 159.00 | 162.00 | 159.00 | 162.00 | 161.07 | 1.25% | - |
| Aug 19, 2025 | 157.00 | 160.00 | 157.00 | 160.00 | 159.08 | 0.63% | - |
| Aug 18, 2025 | 154.00 | 159.00 | 154.00 | 159.00 | 158.09 | 1.27% | - |
| Aug 15, 2025 | 156.00 | 157.00 | 156.00 | 157.00 | 156.10 | -1.26% | - |
| Aug 14, 2025 | 162.00 | 162.00 | 159.00 | 159.00 | 158.09 | -3.05% | - |
| Aug 13, 2025 | 160.00 | 164.00 | 160.00 | 164.00 | 163.06 | 1.23% | - |
| Aug 12, 2025 | 157.00 | 162.00 | 157.00 | 162.00 | 161.07 | 1.25% | - |
| Aug 11, 2025 | 157.00 | 160.00 | 157.00 | 160.00 | 159.08 | 0.63% | - |
| Aug 8, 2025 | 158.00 | 159.00 | 158.00 | 159.00 | 158.09 | - | - |
| Aug 7, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 158.09 | -0.63% | - |
| Aug 6, 2025 | 158.00 | 160.00 | 158.00 | 160.00 | 159.08 | 0.63% | - |
| Aug 5, 2025 | 151.00 | 159.00 | 151.00 | 159.00 | 158.09 | 3.92% | - |
| Aug 4, 2025 | 145.00 | 153.00 | 145.00 | 153.00 | 152.12 | 0.66% | - |
| Aug 1, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 151.13 | -3.18% | - |
| Jul 31, 2025 | 149.00 | 157.00 | 149.00 | 157.00 | 156.10 | 4.67% | - |
| Jul 30, 2025 | 149.00 | 150.00 | 149.00 | 150.00 | 149.14 | - | - |
| Jul 29, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 149.14 | -1.32% | - |
| Jul 28, 2025 | 148.00 | 152.00 | 148.00 | 152.00 | 151.13 | 1.33% | - |
| Jul 25, 2025 | 150.00 | 152.00 | 150.00 | 150.00 | 149.14 | -0.66% | - |
| Jul 24, 2025 | 148.00 | 151.00 | 148.00 | 151.00 | 150.13 | 2.03% | - |
| Jul 23, 2025 | 146.00 | 148.00 | 146.00 | 148.00 | 147.15 | - | - |
| Jul 22, 2025 | 147.00 | 148.00 | 147.00 | 148.00 | 147.15 | -1.33% | - |
| Jul 21, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 149.14 | -1.32% | - |