Chailease Holding Company Limited (LUX:CHLRA)
Luxembourg
· Delayed Price · Currency is EUR · Price in USD 16.10
0.00 (0.00%)
At close: Dec 5, 2025
Chailease Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Dec 4, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Dec 3, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.62% | - |
| Dec 2, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Dec 1, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.22% | - |
| Nov 28, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.20% | - |
| Nov 27, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | - |
| Nov 26, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.60% | - |
| Nov 25, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.60% | - |
| Nov 24, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.83% | - |
| Nov 21, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.23% | - |
| Nov 20, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.25% | - |
| Nov 19, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Nov 18, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.62% | - |
| Nov 17, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -2.42% | - |
| Nov 14, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Nov 13, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.60% | - |
| Nov 12, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.60% | - |
| Nov 11, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% | - |
| Nov 10, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.19% | - |
| Nov 7, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | - |
| Nov 6, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.83% | - |
| Nov 5, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Nov 4, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.61% | - |
| Nov 3, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.20% | - |
| Oct 31, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.76% | - |
| Oct 30, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.58% | - |
| Oct 29, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.58% | - |
| Oct 28, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.58% | - |
| Oct 27, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.76% | - |
| Oct 23, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | - |
| Oct 22, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.60% | - |
| Oct 21, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -2.33% | - |
| Oct 20, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.58% | - |
| Oct 17, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Oct 16, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.70% | - |
| Oct 15, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.73% | - |
| Oct 14, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% | - |
| Oct 13, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.71% | - |
| Oct 9, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.13% | - |
| Oct 8, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.57% | - |
| Oct 7, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.12% | - |
| Oct 3, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 2.30% | - |
| Oct 2, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -3.33% | - |
| Oct 1, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.64% | - |
| Sep 30, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -3.17% | - |
| Sep 26, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.56% | - |
| Sep 25, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.03% | - |
| Sep 24, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.51% | - |
| Sep 23, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.02% | - |
| Sep 22, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.51% | - |
| Sep 19, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 2.06% | - |
| Sep 18, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.52% | - |
| Sep 17, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.58% | - |
| Sep 16, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.53% | - |
| Sep 15, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Sep 12, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.05% | - |
| Sep 11, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Sep 10, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.04% | - |
| Sep 9, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.52% | - |
| Sep 8, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.52% | - |
| Sep 5, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.53% | - |
| Sep 4, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.53% | - |
| Sep 3, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.53% | - |
| Sep 2, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Sep 1, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.05% | - |
| Aug 29, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.53% | - |
| Aug 28, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Aug 27, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.53% | - |
| Aug 26, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.55% | - |
| Aug 25, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 2.12% | - |
| Aug 22, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.05% | - |
| Aug 21, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.53% | - |
| Aug 20, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -3.55% | - |
| Aug 19, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Aug 18, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Aug 15, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.50% | - |
| Aug 14, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.01% | - |
| Aug 13, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 3.13% | - |
| Aug 12, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.05% | - |
| Aug 11, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.52% | - |
| Aug 8, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.52% | - |
| Aug 7, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.05% | - |
| Aug 6, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.04% | - |
| Aug 5, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.03% | - |
| Aug 4, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.52% | - |
| 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 | 20.22 | 20.22 | 20.22 | 21.18 | 20.22 | -1.82% | - |
| Jul 25, 2025 | 20.60 | 20.60 | 20.60 | 21.57 | 20.59 | -0.90% | - |
| Jul 24, 2025 | 20.78 | 20.78 | 20.78 | 21.77 | 20.78 | - | - |
| Jul 23, 2025 | 20.78 | 20.78 | 20.78 | 21.77 | 20.78 | 1.83% | - |
| Jul 22, 2025 | 20.41 | 20.41 | 20.41 | 21.37 | 20.41 | -0.91% | - |
| Jul 21, 2025 | 20.60 | 20.60 | 20.60 | 21.57 | 20.59 | - | - |
| Jul 18, 2025 | 20.60 | 20.60 | 20.60 | 21.57 | 20.59 | -0.90% | - |
| Jul 17, 2025 | 20.78 | 20.78 | 20.78 | 21.77 | 20.78 | 0.91% | - |
| Jul 16, 2025 | 20.60 | 20.60 | 20.60 | 21.57 | 20.59 | -0.90% | - |
| Jul 15, 2025 | 20.78 | 20.78 | 20.78 | 21.77 | 20.78 | 1.83% | - |