Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Europe
EU
Chargeurs (CRI)
Chargeurs (CRI) Historical

CRI Chargeurs

9.96

-0.08 (-0.80%)

Jan 13 2025 - Closed

Delayed by 15 minutes

CRI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 13 2025	9.96	-0.08	-0.80%	9.98	10.10	9.96	1,193
Jan 10 2025	10.04	-0.02	-0.20%	10.04	10.14	10.04	2,291
Jan 09 2025	10.06	-0.02	-0.20%	9.92	10.14	9.92	1,081
Jan 08 2025	10.08	-0.02	-0.20%	10.06	10.16	10.06	1,135
Jan 07 2025	10.10	-0.04	-0.39%	10.20	10.20	10.08	2,057
Jan 06 2025	10.14	-0.04	-0.39%	10.20	10.20	10.08	4,166
Jan 03 2025	10.18	0.00	0.00%	10.18	10.22	10.18	460
Jan 02 2025	10.18	0.30	3.04%	10.00	10.22	10.00	2,039
Dec 31 2024	9.88	0.05	0.51%	10.00	10.00	9.86	233
Dec 30 2024	9.83	0.03	0.31%	9.78	9.93	9.78	4,418
Dec 27 2024	9.80	-0.30	-2.97%	9.20	9.95	9.20	48,791
Dec 24 2024	10.10	0.22	2.23%	10.12	10.12	10.00	254
Dec 23 2024	9.88	-0.38	-3.70%	10.10	10.12	9.88	9,042
Dec 20 2024	10.26	0.00	0.00%	10.20	10.26	9.90	6,212
Dec 19 2024	10.26	-0.04	-0.39%	10.10	10.26	9.95	6,668
Dec 18 2024	10.30	-0.06	-0.58%	10.58	10.58	10.30	1,188
Dec 17 2024	10.36	0.24	2.37%	10.20	10.36	10.16	2,517
Dec 16 2024	10.12	-0.46	-4.35%	10.64	10.64	10.10	11,795
Dec 13 2024	10.58	0.32	3.12%	10.22	10.58	10.22	18,517
Dec 12 2024	10.26	-0.08	-0.77%	10.16	10.38	10.16	1,835
Dec 11 2024	10.34	0.22	2.17%	10.00	10.34	9.99	3,409
Dec 10 2024	10.12	0.04	0.40%	10.12	10.20	10.10	2,567
Dec 09 2024	10.08	0.31	3.17%	9.77	10.10	9.77	6,541
Dec 06 2024	9.77	0.00	0.00%	9.80	9.80	9.75	2,672
Dec 05 2024	9.77	-0.05	-0.51%	9.85	9.85	9.71	8,380
Dec 04 2024	9.82	0.02	0.20%	9.80	9.85	9.80	1,738
Dec 03 2024	9.80	-0.01	-0.10%	9.80	9.88	9.80	3,872
Dec 02 2024	9.81	0.01	0.10%	9.80	9.86	9.80	4,402
Nov 29 2024	9.80	-0.09	-0.91%	9.80	9.84	9.56	4,101
Nov 28 2024	9.89	-0.06	-0.60%	9.92	9.95	9.89	4,673
Nov 27 2024	9.95	-0.11	-1.09%	10.04	10.04	9.94	4,957
Nov 26 2024	10.06	-0.02	-0.20%	10.16	10.16	10.04	2,553
Nov 25 2024	10.08	0.04	0.40%	10.00	10.16	9.97	4,231
Nov 22 2024	10.04	0.06	0.60%	9.98	10.10	9.98	3,273
Nov 21 2024	9.98	-0.04	-0.40%	10.02	10.10	9.98	3,199
Nov 20 2024	10.02	0.04	0.40%	10.10	10.14	10.02	2,102
Nov 19 2024	9.98	-0.02	-0.20%	10.00	10.08	9.98	2,861
Nov 18 2024	10.00	-0.22	-2.15%	10.22	10.22	10.00	4,189
Nov 15 2024	10.22	0.08	0.79%	10.26	10.32	10.20	1,516
Nov 14 2024	10.14	0.04	0.40%	10.10	10.16	10.04	1,266
Nov 13 2024	10.10	-0.02	-0.20%	10.12	10.18	10.10	4,335
Nov 12 2024	10.12	-0.04	-0.39%	10.24	10.24	10.12	3,982
Nov 11 2024	10.16	0.08	0.79%	10.30	10.32	10.10	2,862
Nov 08 2024	10.08	0.41	4.24%	9.70	10.08	9.70	9,014
Nov 07 2024	9.67	0.43	4.65%	9.52	9.70	9.52	6,842
Nov 06 2024	9.24	-0.41	-4.25%	9.62	9.93	9.24	28,924
Nov 05 2024	9.65	0.02	0.21%	9.69	9.75	9.63	4,922
Nov 04 2024	9.63	0.17	1.80%	9.68	9.69	9.47	7,362
Nov 01 2024	9.46	0.21	2.27%	9.37	9.59	9.28	3,933
Oct 31 2024	9.25	0.01	0.11%	9.20	9.39	9.20	6,867
Oct 30 2024	9.24	-0.72	-7.23%	10.18	10.18	9.20	70,118
Oct 29 2024	9.96	0.06	0.61%	9.89	10.06	9.89	7,673
Oct 28 2024	9.90	-0.14	-1.39%	10.10	10.20	9.90	9,839
Oct 25 2024	10.04	-0.62	-5.82%	10.66	10.76	9.92	21,839
Oct 24 2024	10.66	-0.06	-0.56%	10.66	10.80	10.66	3,772
Oct 23 2024	10.72	-0.18	-1.65%	11.38	11.38	10.72	2,620
Oct 22 2024	10.90	0.16	1.49%	11.18	11.18	10.90	5,712
Oct 21 2024	10.74	-0.06	-0.56%	10.80	10.90	10.74	3,409
Oct 18 2024	10.80	0.02	0.19%	10.70	10.88	10.70	3,315
Oct 17 2024	10.78	0.04	0.37%	10.70	10.86	10.70	2,383
Oct 16 2024	10.74	-0.06	-0.56%	10.60	10.80	10.60	5,259

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions