Yahoo

Mail

UK markets closed

NIKKEI 225
38,274.05
-131.61(-0.34%)
HANG SENG
17,763.03
+16.12(+0.09%)
CRUDE OIL
79.09
+0.09(+0.11%)
GOLD FUTURES
2,331.90
+20.90(+0.90%)
DOW
37,903.29
+87.37(+0.23%)
Bitcoin GBP
46,227.34
-2,049.28(-4.24%)

Money

Family finances

Who is the breadwinner in your family and does it matter?

Chargeurs SA (CRI.PA)

Paris - Paris Delayed price. Currency in EUR

Add to watchlist

11.78

+0.40

(+3.51%)

At close: 05:35PM CEST

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	11.46	11.80	11.40	11.78	11.78	8,913
29 Apr 2024	11.50	11.50	11.30	11.38	11.38	7,475
26 Apr 2024	11.72	11.72	11.36	11.38	11.38	3,749
25 Apr 2024	11.02	11.50	11.02	11.06	11.06	6,254
24 Apr 2024	11.46	11.46	11.16	11.16	11.16	3,530
23 Apr 2024	11.14	11.50	11.04	11.32	11.32	9,542
22 Apr 2024	10.50	10.92	10.50	10.60	10.60	4,518
19 Apr 2024	11.16	11.16	10.06	10.50	10.50	29,719
18 Apr 2024	10.86	10.86	10.72	10.78	10.78	5,382
17 Apr 2024	11.06	11.16	10.90	10.90	10.90	6,238
16 Apr 2024	11.10	11.10	10.66	11.06	11.06	9,992
15 Apr 2024	11.20	11.34	11.16	11.18	11.18	5,099
12 Apr 2024	11.30	11.38	11.22	11.24	11.24	3,614
11 Apr 2024	11.34	11.38	11.30	11.32	11.32	2,301
10 Apr 2024	11.34	11.46	11.30	11.34	11.34	2,426
09 Apr 2024	11.60	11.60	11.38	11.38	11.38	3,054
08 Apr 2024	11.76	11.76	11.46	11.46	11.46	9,523
05 Apr 2024	11.30	11.86	11.30	11.86	11.86	5,455
04 Apr 2024	11.30	11.62	11.30	11.34	11.34	2,285
03 Apr 2024	11.38	11.62	11.30	11.30	11.30	8,242
02 Apr 2024	11.82	11.82	11.18	11.50	11.50	13,715
28 Mar 2024	11.96	11.98	11.90	11.96	11.96	14,792
27 Mar 2024	11.96	11.98	11.96	11.98	11.98	2,351
26 Mar 2024	11.96	11.98	11.96	11.96	11.96	4,048
25 Mar 2024	11.98	11.98	11.96	11.96	11.96	15,208
22 Mar 2024	11.94	11.98	11.94	11.96	11.96	4,403
21 Mar 2024	11.98	11.98	11.94	11.94	11.94	9,508
20 Mar 2024	11.94	12.00	11.94	11.96	11.96	2,219
19 Mar 2024	11.94	11.98	11.94	11.96	11.96	13,819
18 Mar 2024	12.00	12.00	11.96	11.96	11.96	8,618
15 Mar 2024	11.92	12.00	11.92	12.00	12.00	33,053
14 Mar 2024	11.90	11.98	11.90	11.94	11.94	11,188
13 Mar 2024	11.52	11.94	11.16	11.90	11.90	15,065
12 Mar 2024	11.92	11.94	11.88	11.90	11.90	25,266
11 Mar 2024	11.94	11.96	11.92	11.92	11.92	10,742
08 Mar 2024	11.94	11.98	11.94	11.94	11.94	18,062
07 Mar 2024	11.94	11.98	11.94	11.96	11.96	11,464
06 Mar 2024	11.94	11.98	11.94	11.94	11.94	5,238
05 Mar 2024	11.96	12.00	11.94	11.94	11.94	113,926
04 Mar 2024	11.94	11.98	11.94	11.94	11.94	28,718
01 Mar 2024	11.94	11.98	11.94	11.98	11.98	11,586
29 Feb 2024	11.92	11.98	11.92	11.94	11.94	13,315
28 Feb 2024	11.92	11.98	11.92	11.98	11.98	21,693
27 Feb 2024	11.92	11.96	11.92	11.92	11.92	101,553
26 Feb 2024	11.92	11.94	11.92	11.92	11.92	11,327
23 Feb 2024	11.92	11.94	11.92	11.92	11.92	12,109
22 Feb 2024	11.92	11.94	11.92	11.92	11.92	26,125
21 Feb 2024	11.92	11.94	11.92	11.92	11.92	43,960
20 Feb 2024	11.92	11.94	11.92	11.92	11.92	10,629
19 Feb 2024	11.90	11.94	11.90	11.92	11.92	15,635
16 Feb 2024	11.90	11.94	11.90	11.90	11.90	39,811
15 Feb 2024	11.90	11.94	11.90	11.94	11.94	12,860
14 Feb 2024	11.90	11.94	11.90	11.90	11.90	63,361
13 Feb 2024	11.90	11.92	11.90	11.92	11.92	32,397
12 Feb 2024	11.90	11.94	11.90	11.92	11.92	20,994
09 Feb 2024	11.92	11.94	11.90	11.90	11.90	32,480
08 Feb 2024	11.92	11.94	11.92	11.92	11.92	175,608
07 Feb 2024	11.90	11.96	11.90	11.92	11.92	81,429
06 Feb 2024	11.92	11.94	11.90	11.90	11.90	30,620
05 Feb 2024	11.90	11.92	11.90	11.90	11.90	19,583
02 Feb 2024	11.90	11.92	11.88	11.92	11.92	37,913
01 Feb 2024	11.86	11.92	11.86	11.92	11.92	18,848
31 Jan 2024	11.84	11.88	11.84	11.86	11.86	78,271
30 Jan 2024	11.86	11.88	11.84	11.84	11.84	19,293
29 Jan 2024	11.84	11.90	11.84	11.86	11.86	10,405
26 Jan 2024	11.84	11.90	11.84	11.88	11.88	47,775
25 Jan 2024	11.84	11.86	11.84	11.84	11.84	59,926
24 Jan 2024	11.86	11.86	11.84	11.84	11.84	67,208
23 Jan 2024	11.82	11.86	11.82	11.86	11.86	19,320
22 Jan 2024	11.84	11.86	11.82	11.82	11.82	61,444
19 Jan 2024	11.84	11.86	11.82	11.84	11.84	19,092
18 Jan 2024	11.82	11.86	11.82	11.82	11.82	41,059
17 Jan 2024	11.82	11.84	11.80	11.82	11.82	220,059
16 Jan 2024	11.82	11.84	11.80	11.82	11.82	44,673
15 Jan 2024	11.82	11.82	11.80	11.82	11.82	87,207
12 Jan 2024	11.84	11.84	11.82	11.82	11.82	16,848
11 Jan 2024	11.84	11.84	11.80	11.82	11.82	48,827
10 Jan 2024	11.80	11.84	11.80	11.80	11.80	33,331
09 Jan 2024	11.80	11.84	11.80	11.80	11.80	55,058
08 Jan 2024	11.76	11.86	11.76	11.80	11.80	55,303
05 Jan 2024	11.76	11.88	11.74	11.88	11.88	41,976
04 Jan 2024	11.70	11.78	11.70	11.78	11.78	67,367
03 Jan 2024	11.70	11.74	11.68	11.70	11.70	57,300
02 Jan 2024	11.68	11.74	11.68	11.74	11.74	79,274
29 Dec 2023	11.68	11.72	11.68	11.68	11.68	30,803
28 Dec 2023	11.68	11.72	11.68	11.68	11.68	27,369
27 Dec 2023	11.70	11.70	11.66	11.68	11.68	65,494
22 Dec 2023	11.70	11.74	11.68	11.70	11.70	77,634
21 Dec 2023	11.70	11.76	11.68	11.74	11.74	127,155
20 Dec 2023	11.74	11.78	11.68	11.70	11.70	185,485
19 Dec 2023	11.68	11.78	11.68	11.74	11.74	146,024
18 Dec 2023	11.66	11.74	11.66	11.74	11.74	239,787
15 Dec 2023	11.66	11.84	11.54	11.70	11.70	797,539
14 Dec 2023	8.79	9.10	8.79	8.95	8.95	59,580
13 Dec 2023	8.70	8.81	8.63	8.69	8.69	32,315
12 Dec 2023	9.10	9.10	8.79	8.79	8.79	55,070
11 Dec 2023	9.10	9.26	9.02	9.12	9.12	105,411
08 Dec 2023	8.88	9.08	8.78	8.95	8.95	40,363
07 Dec 2023	8.75	8.87	8.62	8.84	8.84	43,510
06 Dec 2023	8.60	8.77	8.57	8.77	8.77	29,422
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,274.05-131.61(-0.34%)

HANG SENG17,763.03+16.12(+0.09%)

CRUDE OIL79.09+0.09(+0.11%)

GOLD FUTURES2,331.90+20.90(+0.90%)

DOW37,903.29+87.37(+0.23%)

Bitcoin GBP46,227.34-2,049.28(-4.24%)

Family finances

Chargeurs SA (CRI.PA)

NIKKEI 225
38,274.05
-131.61(-0.34%)

HANG SENG
17,763.03
+16.12(+0.09%)

CRUDE OIL
79.09
+0.09(+0.11%)

GOLD FUTURES
2,331.90
+20.90(+0.90%)

DOW
37,903.29
+87.37(+0.23%)

Bitcoin GBP
46,227.34
-2,049.28(-4.24%)