Compagnie Chargeurs Invest CRI
EURONEXT · France · Process Industries
€7.40-0.25 (-3.27%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €7.40 | -3.27% | €7.63 | €7.66 | €7.30 | 43.10K |
| 2026-09-30 | €7.65 | -1.42% | €7.80 | €7.82 | €7.61 | 8.91K |
| 2026-09-29 | €7.76 | -2.76% | €7.94 | €7.94 | €7.62 | 14.67K |
| 2026-09-28 | €7.98 | -0.25% | €8.21 | €8.21 | €7.65 | 12.89K |
| 2026-09-25 | €8.00 | +1.78% | €8.00 | €8.00 | €7.86 | 11.74K |
| 2026-09-24 | €7.86 | -3.44% | €8.04 | €8.17 | €7.85 | 7.06K |
| 2026-09-23 | €8.14 | +0.37% | €8.04 | €8.14 | €8.04 | 4.50K |
| 2026-09-22 | €8.11 | -2.29% | €8.15 | €8.19 | €8.03 | 1.51K |
| 2026-09-21 | €8.30 | +1.59% | €8.07 | €8.30 | €8.00 | 4.45K |
| 2026-09-18 | €8.17 | +1.74% | €8.10 | €8.28 | €8.06 | 27.63K |
| 2026-09-17 | €8.03 | -2.19% | €8.20 | €8.21 | €8.03 | 10.62K |
| 2026-09-16 | €8.21 | +0.12% | €8.28 | €8.31 | €8.17 | 4.29K |
| 2026-09-15 | €8.20 | -0.49% | €8.16 | €8.29 | €8.16 | 3.01K |
| 2026-09-14 | €8.24 | +1.23% | €8.12 | €8.32 | €8.12 | 2.30K |
| 2026-09-11 | €8.14 | -2.16% | €8.30 | €8.30 | €8.08 | 12.73K |
| 2026-09-10 | €8.32 | -3.14% | €8.70 | €8.70 | €8.30 | 22.90K |
| 2026-09-09 | €8.59 | -1.49% | €8.80 | €8.80 | €8.52 | 3.64K |
| 2026-09-08 | €8.72 | -0.34% | €8.76 | €8.77 | €8.72 | 2.73K |
| 2026-09-07 | €8.75 | +0.69% | €8.63 | €8.75 | €8.62 | 3.51K |
| 2026-09-04 | €8.69 | +0.12% | €8.65 | €8.70 | €8.65 | 1.19K |
| 2026-09-03 | €8.68 | +0.35% | €8.62 | €8.73 | €8.54 | 3.00K |
| 2026-09-02 | €8.65 | -2.26% | €8.85 | €8.85 | €8.56 | 2.33K |
| 2026-09-01 | €8.85 | +1.26% | €8.71 | €8.85 | €8.70 | 4.45K |
| 2026-08-31 | €8.74 | -0.68% | €8.80 | €8.80 | €8.70 | 1.53K |
| 2026-08-28 | €8.80 | -0.56% | €8.85 | €8.85 | €8.70 | 2.09K |
| 2026-08-27 | €8.85 | +1.61% | €8.68 | €8.85 | €8.68 | 3.89K |
| 2026-08-26 | €8.71 | -0.80% | €8.78 | €8.83 | €8.67 | 3.17K |
| 2026-08-25 | €8.78 | +0.34% | €8.77 | €8.95 | €8.70 | 17.25K |
| 2026-08-24 | €8.75 | 0.00% | €8.62 | €8.75 | €8.62 | 1.72K |
| 2026-08-21 | €8.75 | +1.63% | €8.61 | €8.76 | €8.61 | 1.42K |
| 2026-08-20 | €8.61 | +0.12% | €8.71 | €8.80 | €8.59 | 10.41K |
| 2026-08-19 | €8.60 | -3.15% | €8.84 | €8.84 | €8.56 | 6.64K |
| 2026-08-18 | €8.88 | +2.19% | €8.70 | €9.10 | €8.70 | 20.86K |
| 2026-08-17 | €8.69 | +5.33% | €8.26 | €8.70 | €8.26 | 6.58K |
| 2026-08-14 | €8.25 | -1.20% | €8.30 | €8.35 | €8.25 | 17.42K |
| 2026-08-13 | €8.35 | -0.12% | €8.28 | €8.42 | €8.25 | 23.14K |
| 2026-08-12 | €8.36 | +0.72% | €8.25 | €8.36 | €8.22 | 7.60K |
| 2026-08-11 | €8.30 | -1.31% | €8.36 | €8.36 | €8.20 | 12.57K |
| 2026-08-10 | €8.41 | +0.12% | €8.40 | €8.45 | €8.35 | 1.56K |
| 2026-08-07 | €8.40 | -0.59% | €8.48 | €8.48 | €8.32 | 8.68K |
| 2026-08-06 | €8.45 | +1.20% | €8.45 | €8.45 | €8.35 | 4.96K |
| 2026-08-05 | €8.35 | -0.36% | €8.38 | €8.38 | €8.22 | 10.30K |
| 2026-08-04 | €8.38 | +0.24% | €8.37 | €8.47 | €8.32 | 3.73K |
| 2026-08-03 | €8.36 | -1.30% | €8.45 | €8.48 | €8.32 | 11.27K |
| 2026-07-31 | €8.47 | -1.05% | €8.60 | €8.60 | €8.44 | 4.72K |
| 2026-07-30 | €8.56 | -0.58% | €8.60 | €8.61 | €8.53 | 4.35K |
| 2026-07-29 | €8.61 | -0.92% | €8.69 | €8.69 | €8.60 | 6.78K |
| 2026-07-28 | €8.69 | -0.69% | €8.74 | €8.74 | €8.60 | 7.18K |
| 2026-07-27 | €8.75 | +0.69% | €8.62 | €8.85 | €8.62 | 4.70K |
| 2026-07-24 | €8.69 | -0.34% | €8.77 | €8.77 | €8.68 | 13.16K |
| 2026-07-23 | €8.72 | +0.81% | €8.79 | €8.80 | €8.63 | 10.32K |
| 2026-07-22 | €8.65 | -2.81% | €8.86 | €8.92 | €8.52 | 19.09K |
| 2026-07-21 | €8.90 | -1.22% | €9.05 | €9.05 | €8.90 | 4.53K |
| 2026-07-20 | €9.01 | -0.44% | €9.05 | €9.08 | €9.00 | 9.75K |
| 2026-07-17 | €9.05 | -0.44% | €9.08 | €9.10 | €9.01 | 3.27K |
| 2026-07-16 | €9.09 | -0.33% | €9.14 | €9.14 | €9.07 | 3.53K |
| 2026-07-15 | €9.12 | -0.44% | €9.14 | €9.17 | €9.08 | 4.12K |
| 2026-07-14 | €9.16 | +0.11% | €9.16 | €9.16 | €9.09 | 3.42K |
| 2026-07-13 | €9.15 | +0.55% | €9.03 | €9.18 | €9.03 | 5.13K |
| 2026-07-10 | €9.10 | -0.22% | €9.19 | €9.19 | €9.04 | 6.32K |
| 2026-07-09 | €9.12 | -3.18% | €9.28 | €9.40 | €9.03 | 26.33K |
| 2026-07-08 | €9.42 | +27.30% | €8.80 | €9.95 | €8.52 | 214.16K |
| 2026-07-07 | €7.40 | -1.33% | €7.54 | €7.54 | €7.30 | 22.08K |
| 2026-07-06 | €7.50 | -1.96% | €7.59 | €7.72 | €7.48 | 18.95K |
| 2026-07-03 | €7.65 | -1.03% | €7.73 | €7.81 | €7.61 | 9.55K |
| 2026-07-02 | €7.73 | +0.26% | €7.68 | €7.74 | €7.67 | 15.04K |
| 2026-07-01 | €7.71 | -2.16% | €7.81 | €7.86 | €7.52 | 37.01K |
| 2026-06-30 | €7.88 | -1.25% | €7.98 | €8.00 | €7.84 | 4.44K |
| 2026-06-29 | €7.98 | +0.38% | €8.00 | €8.00 | €7.98 | 1.62K |
| 2026-06-26 | €7.95 | -3.40% | €8.23 | €8.23 | €7.71 | 31.27K |
| 2026-06-25 | €8.23 | -0.24% | €8.25 | €8.25 | €8.22 | 2.28K |
| 2026-06-24 | €8.25 | -0.36% | €8.28 | €8.30 | €8.22 | 4.46K |
| 2026-06-23 | €8.28 | +0.36% | €8.25 | €8.30 | €8.24 | 18.71K |
| 2026-06-22 | €8.25 | -0.12% | €8.25 | €8.34 | €8.22 | 33.39K |
| 2026-06-19 | €8.26 | 0.00% | €8.26 | €8.30 | €8.24 | 1.02K |
| 2026-06-18 | €8.26 | -1.78% | €8.45 | €8.45 | €8.22 | 11.66K |
| 2026-06-17 | €8.41 | +0.12% | €8.40 | €8.44 | €8.30 | 7.98K |
| 2026-06-16 | €8.40 | -0.24% | €8.42 | €8.46 | €8.38 | 1.47K |
| 2026-06-15 | €8.42 | +0.48% | €8.40 | €8.51 | €8.40 | 2.22K |
| 2026-06-12 | €8.38 | +0.12% | €8.45 | €8.48 | €8.38 | 3.53K |
| 2026-06-11 | €8.37 | -0.95% | €8.45 | €8.47 | €8.37 | 6.27K |
| 2026-06-10 | €8.45 | -0.47% | €8.50 | €8.50 | €8.45 | 3.47K |
| 2026-06-09 | €8.49 | +0.12% | €8.54 | €8.54 | €8.46 | 4.66K |
| 2026-06-08 | €8.48 | +0.95% | €8.48 | €8.52 | €8.47 | 5.85K |
| 2026-06-05 | €8.40 | +0.24% | €8.35 | €8.46 | €8.35 | 5.44K |
| 2026-06-04 | €8.38 | -0.59% | €8.50 | €8.50 | €8.36 | 18.61K |
| 2026-06-03 | €8.43 | -0.94% | €8.50 | €8.54 | €8.43 | 4.92K |
| 2026-06-02 | €8.51 | -0.35% | €8.54 | €8.55 | €8.50 | 3.50K |
| 2026-06-01 | €8.54 | +0.23% | €8.55 | €8.56 | €8.48 | 9.53K |
| 2026-05-29 | €8.52 | -0.23% | €8.52 | €8.58 | €8.52 | 5.55K |