Compagnie Chargeurs Invest (FRA:GET)
Germany
· Delayed Price · Currency is EUR 9.84
+0.06 (0.61%)
Last updated: Dec 5, 2025, 9:59 AM CET
FRA:GET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 9.80 | 9.82 | 9.78 | 9.78 | 9.78 | -0.20% | - |
| Dec 3, 2025 | 9.91 | 9.91 | 9.78 | 9.80 | 9.80 | -1.11% | - |
| Dec 2, 2025 | 10.06 | 10.06 | 9.91 | 9.91 | 9.91 | -1.10% | - |
| Dec 1, 2025 | 10.02 | 10.02 | 9.97 | 10.02 | 10.02 | 0.20% | - |
| Nov 28, 2025 | 10.14 | 10.14 | 9.97 | 10.00 | 10.00 | -0.40% | - |
| Nov 27, 2025 | 9.93 | 10.04 | 9.93 | 10.04 | 10.04 | 2.14% | - |
| Nov 26, 2025 | 9.74 | 9.83 | 9.74 | 9.83 | 9.83 | 1.34% | - |
| Nov 25, 2025 | 9.76 | 9.76 | 9.70 | 9.70 | 9.70 | -0.10% | - |
| Nov 24, 2025 | 9.23 | 9.71 | 9.23 | 9.71 | 9.71 | 4.86% | - |
| Nov 21, 2025 | 9.35 | 9.35 | 9.26 | 9.26 | 9.26 | -0.96% | - |
| Nov 20, 2025 | 9.37 | 9.38 | 9.35 | 9.35 | 9.35 | -0.21% | - |
| Nov 19, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - | - |
| Nov 18, 2025 | 9.45 | 9.46 | 9.37 | 9.37 | 9.37 | -0.95% | - |
| Nov 17, 2025 | 9.47 | 9.51 | 9.46 | 9.46 | 9.46 | -0.84% | - |
| Nov 14, 2025 | 9.58 | 9.58 | 9.54 | 9.54 | 9.54 | 0.32% | - |
| Nov 13, 2025 | 9.49 | 9.51 | 9.49 | 9.51 | 9.51 | 0.32% | - |
| Nov 12, 2025 | 9.42 | 9.48 | 9.42 | 9.48 | 9.48 | 0.11% | - |
| Nov 11, 2025 | 9.50 | 9.52 | 9.47 | 9.47 | 9.47 | -0.42% | - |
| Nov 10, 2025 | 9.51 | 9.56 | 9.51 | 9.51 | 9.51 | 0.96% | - |
| Nov 7, 2025 | 9.31 | 9.46 | 9.31 | 9.42 | 9.42 | 0.96% | - |
| Nov 6, 2025 | 9.40 | 9.40 | 9.33 | 9.33 | 9.33 | -0.96% | - |
| Nov 5, 2025 | 9.25 | 9.42 | 9.25 | 9.42 | 9.42 | 1.62% | - |
| Nov 4, 2025 | 9.34 | 9.34 | 9.27 | 9.27 | 9.27 | -0.96% | - |
| Nov 3, 2025 | 9.36 | 9.41 | 9.36 | 9.36 | 9.36 | -0.43% | - |
| Oct 31, 2025 | 9.51 | 9.51 | 9.34 | 9.40 | 9.40 | -1.16% | - |
| Oct 30, 2025 | 9.72 | 9.72 | 9.51 | 9.51 | 9.51 | -1.76% | - |
| Oct 29, 2025 | 9.72 | 9.72 | 9.68 | 9.68 | 9.68 | -0.62% | - |
| Oct 28, 2025 | 9.80 | 9.80 | 9.72 | 9.74 | 9.74 | -0.61% | - |
| Oct 27, 2025 | 9.87 | 9.87 | 9.80 | 9.80 | 9.80 | 1.03% | - |
| Oct 24, 2025 | 9.78 | 9.78 | 9.70 | 9.70 | 9.70 | - | - |
| Oct 23, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.10% | - |
| Oct 22, 2025 | 9.89 | 9.89 | 9.69 | 9.69 | 9.69 | -1.32% | - |
| Oct 21, 2025 | 9.97 | 9.97 | 9.82 | 9.82 | 9.82 | -4.66% | - |
| Oct 20, 2025 | 10.16 | 10.30 | 10.16 | 10.30 | 10.30 | 0.19% | - |
| Oct 17, 2025 | 10.50 | 10.50 | 10.28 | 10.28 | 10.28 | -0.58% | - |
| Oct 16, 2025 | 9.99 | 10.34 | 9.96 | 10.34 | 10.34 | 2.99% | - |
| Oct 15, 2025 | 10.28 | 10.28 | 10.04 | 10.04 | 10.04 | -1.76% | - |
| Oct 14, 2025 | 10.44 | 10.44 | 10.22 | 10.22 | 10.22 | 0.59% | - |
| Oct 13, 2025 | 10.14 | 10.16 | 10.12 | 10.16 | 10.16 | 0.59% | - |
| Oct 10, 2025 | 10.02 | 10.10 | 10.02 | 10.10 | 10.10 | 0.60% | - |
| Oct 9, 2025 | 9.99 | 10.04 | 9.88 | 10.04 | 10.04 | - | - |
| Oct 8, 2025 | 10.28 | 10.36 | 10.04 | 10.04 | 10.04 | -3.28% | - |
| Oct 7, 2025 | 10.34 | 10.38 | 10.30 | 10.38 | 10.38 | 0.78% | - |
| Oct 6, 2025 | 10.34 | 10.36 | 10.30 | 10.30 | 10.30 | -1.72% | - |
| Oct 3, 2025 | 10.66 | 10.66 | 10.48 | 10.48 | 10.48 | -1.69% | - |
| Oct 2, 2025 | 10.74 | 10.78 | 10.66 | 10.66 | 10.66 | -8.42% | - |
| Oct 1, 2025 | 10.68 | 11.64 | 10.68 | 11.64 | 11.64 | 7.78% | 50 |
| Sep 30, 2025 | 10.80 | 10.88 | 10.80 | 10.80 | 10.80 | 0.19% | - |
| Sep 29, 2025 | 10.98 | 10.98 | 10.78 | 10.78 | 10.78 | -1.82% | - |
| Sep 26, 2025 | 10.96 | 11.30 | 10.96 | 10.98 | 10.98 | -0.18% | 593 |
| Sep 25, 2025 | 10.98 | 11.00 | 10.98 | 11.00 | 11.00 | 0.18% | - |
| Sep 24, 2025 | 10.94 | 11.02 | 10.94 | 10.98 | 10.98 | 0.37% | - |
| Sep 23, 2025 | 10.88 | 10.94 | 10.88 | 10.94 | 10.94 | 0.55% | - |
| Sep 22, 2025 | 10.70 | 10.96 | 10.70 | 10.88 | 10.88 | 1.87% | - |
| Sep 19, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -1.29% | - |
| Sep 18, 2025 | 10.86 | 10.92 | 10.82 | 10.82 | 10.82 | -9.08% | - |
| Sep 17, 2025 | 10.96 | 11.90 | 10.96 | 11.90 | 11.90 | 9.98% | 50 |
| Sep 16, 2025 | 10.76 | 11.08 | 10.76 | 10.82 | 10.82 | 0.19% | 492 |
| Sep 15, 2025 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | -1.46% | - |
| Sep 12, 2025 | 11.12 | 11.12 | 10.96 | 10.96 | 10.96 | -0.90% | - |
| Sep 11, 2025 | 11.02 | 11.06 | 11.00 | 11.06 | 11.06 | 0.55% | - |
| Sep 10, 2025 | 11.18 | 11.18 | 10.92 | 11.00 | 11.00 | -1.43% | - |
| Sep 9, 2025 | 11.18 | 11.18 | 11.16 | 11.16 | 11.16 | -0.18% | - |
| Sep 8, 2025 | 11.14 | 11.20 | 11.12 | 11.18 | 11.18 | 0.90% | - |
| Sep 5, 2025 | 11.16 | 11.16 | 11.08 | 11.08 | 11.08 | - | - |
| Sep 4, 2025 | 11.16 | 11.16 | 11.08 | 11.08 | 11.08 | - | - |
| Sep 3, 2025 | 11.06 | 11.14 | 11.06 | 11.08 | 11.08 | -0.18% | - |
| Sep 2, 2025 | 10.50 | 11.22 | 10.50 | 11.10 | 11.10 | 5.11% | - |
| Sep 1, 2025 | 10.44 | 10.56 | 10.44 | 10.56 | 10.56 | 1.34% | - |
| Aug 29, 2025 | 10.38 | 10.42 | 10.38 | 10.42 | 10.42 | 0.58% | - |
| Aug 28, 2025 | 10.38 | 10.38 | 10.36 | 10.36 | 10.36 | - | - |
| Aug 27, 2025 | 10.30 | 10.36 | 10.30 | 10.36 | 10.36 | - | - |
| Aug 26, 2025 | 10.70 | 10.70 | 10.36 | 10.36 | 10.36 | -11.15% | - |
| Aug 25, 2025 | 10.84 | 11.66 | 10.78 | 11.66 | 11.66 | 7.56% | 100 |
| Aug 22, 2025 | 10.92 | 10.94 | 10.84 | 10.84 | 10.84 | -1.45% | - |
| Aug 21, 2025 | 10.92 | 11.00 | 10.92 | 11.00 | 11.00 | -1.96% | - |
| Aug 20, 2025 | 10.96 | 11.22 | 10.88 | 11.22 | 11.22 | 2.37% | 144 |
| Aug 19, 2025 | 10.94 | 10.96 | 10.94 | 10.96 | 10.96 | 0.18% | - |
| Aug 18, 2025 | 10.92 | 11.00 | 10.92 | 10.94 | 10.94 | 1.11% | - |
| Aug 15, 2025 | 10.86 | 10.86 | 10.82 | 10.82 | 10.82 | -0.37% | - |
| Aug 14, 2025 | 10.74 | 10.86 | 10.74 | 10.86 | 10.86 | 2.65% | - |
| Aug 13, 2025 | 11.02 | 11.02 | 10.58 | 10.58 | 10.58 | -3.64% | - |
| Aug 12, 2025 | 10.80 | 11.00 | 10.80 | 10.98 | 10.98 | 0.37% | - |
| Aug 11, 2025 | 10.56 | 10.94 | 10.56 | 10.94 | 10.94 | 4.39% | - |
| Aug 8, 2025 | 10.48 | 10.50 | 10.48 | 10.48 | 10.48 | 0.38% | - |
| Aug 7, 2025 | 10.60 | 10.60 | 10.44 | 10.44 | 10.44 | -1.32% | - |
| Aug 6, 2025 | 10.54 | 10.58 | 10.54 | 10.58 | 10.58 | -0.75% | - |
| Aug 5, 2025 | 10.74 | 10.76 | 10.66 | 10.66 | 10.66 | -0.93% | - |
| Aug 4, 2025 | 10.74 | 10.76 | 10.74 | 10.76 | 10.76 | 0.37% | - |
| Aug 1, 2025 | 10.80 | 10.80 | 10.72 | 10.72 | 10.72 | -3.07% | - |
| Jul 31, 2025 | 11.38 | 11.40 | 11.06 | 11.06 | 11.06 | -2.81% | - |
| Jul 30, 2025 | 11.36 | 11.38 | 11.36 | 11.38 | 11.38 | -0.35% | - |
| Jul 29, 2025 | 11.46 | 11.46 | 11.42 | 11.42 | 11.42 | -0.52% | - |
| Jul 28, 2025 | 11.34 | 11.48 | 11.34 | 11.48 | 11.48 | 2.87% | - |
| Jul 25, 2025 | 11.22 | 11.22 | 11.16 | 11.16 | 11.16 | 2.57% | - |
| Jul 24, 2025 | 10.74 | 10.88 | 10.74 | 10.88 | 10.88 | 0.55% | - |
| Jul 23, 2025 | 10.82 | 10.86 | 10.82 | 10.82 | 10.82 | - | - |
| Jul 22, 2025 | 10.76 | 10.92 | 10.76 | 10.82 | 10.82 | -0.73% | - |
| Jul 21, 2025 | 10.58 | 10.90 | 10.58 | 10.90 | 10.90 | 2.83% | - |
| Jul 18, 2025 | 10.58 | 10.60 | 10.58 | 10.60 | 10.60 | - | - |