Chargeurs (France) Price History

CRI Stock  EUR 11.08  0.06  0.54%   
If you're considering investing in Chargeurs Stock, it is important to understand the factors that can impact its price. As of today, the current price of Chargeurs stands at 11.08, as last reported on the 4th of August, with the highest price reaching 11.20 and the lowest price hitting 11.02 during the day. Chargeurs SA secures Sharpe Ratio (or Efficiency) of -0.0125, which signifies that the company had a -0.0125 % return per unit of standard deviation over the last 3 months. Chargeurs SA exposes twenty-four different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Chargeurs' mean deviation of 0.9764, and Risk Adjusted Performance of (0) to double-check the risk estimate we provide.
  
Chargeurs Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0125

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsCRI

Estimated Market Risk

 1.62
  actual daily
14
86% of assets are more volatile

Expected Return

 -0.02
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.01
  actual daily
0
Most of other assets perform better
Based on monthly moving average Chargeurs is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Chargeurs by adding Chargeurs to a well-diversified portfolio.

Chargeurs Stock Price History Chart

There are several ways to analyze Chargeurs Stock price data. The simplest method is using a basic Chargeurs candlestick price chart, which shows Chargeurs price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJuly 28, 202511.82
Lowest PriceJune 20, 202510.27

Chargeurs August 4, 2025 Stock Price Synopsis

Various analyses of Chargeurs' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Chargeurs Stock. It can be used to describe the percentage change in the price of Chargeurs from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Chargeurs Stock.
Chargeurs Price Daily Balance Of Power(0.33)
Chargeurs Price Action Indicator(0.06)
Chargeurs Price Rate Of Daily Change 0.99 

Chargeurs August 4, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Chargeurs Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Chargeurs intraday prices and daily technical indicators to check the level of noise trading in Chargeurs Stock and then apply it to test your longer-term investment strategies against Chargeurs.

Chargeurs Stock Price History Data

The price series of Chargeurs for the period between Tue, May 6, 2025 and Mon, Aug 4, 2025 has a statistical range of 1.55 with a coefficient of variation of 4.12. The prices are distributed with arithmetic mean of 11.02. The median price for the last 90 days is 10.96. The company had 3:1 stock split on 4th of June 2002. Chargeurs SA issued dividends on 2022-09-14.
OpenHighLowCloseVolume
08/04/2025
 11.20  11.20  11.02  11.08 
08/01/2025
 11.20  11.20  11.02  11.08  1,872 
07/31/2025
 11.80  11.80  11.06  11.14  6,571 
07/30/2025
 11.76  11.78  11.72  11.74  2,977 
07/29/2025
 11.80  11.82  11.72  11.72  1,421 
07/28/2025
 11.78  11.98  11.78  11.82  5,947 
07/25/2025
 11.54  11.70  11.50  11.70  4,259 
07/24/2025
 11.08  11.56  11.08  11.56  10,849 
07/23/2025
 11.16  11.18  11.08  11.08  1,954 
07/22/2025
 11.26  11.26  11.14  11.16  5,269 
07/21/2025
 11.16  11.26  11.08  11.10  5,275 
07/18/2025
 10.90  11.00  10.90  10.90  4,643 
07/17/2025
 11.22  11.22  10.90  10.90  3,194 
07/16/2025
 10.72  11.44  10.58  11.44  9,714 
07/15/2025
 10.72  10.76  10.70  10.72  1,298 
07/14/2025
 10.70  10.80  10.70  10.78  1,533 
07/11/2025
 10.80  10.86  10.74  10.82  1,922 
07/10/2025
 10.70  10.74  10.64  10.72  8,209 
07/09/2025
 10.70  10.70  10.68  10.70  3,478 
07/08/2025
 10.64  10.70  10.62  10.68  3,887 
07/07/2025
 10.64  10.64  10.60  10.64  669.00 
07/04/2025
 10.68  10.68  10.56  10.64  1,978 
07/03/2025
 10.66  10.70  10.60  10.64  1,995 
07/02/2025
 10.70  10.70  10.62  10.66  2,986 
07/01/2025
 10.76  10.76  10.58  10.58  4,206 
06/30/2025
 10.50  10.52  10.44  10.44  4,160 
06/27/2025
 10.48  10.50  10.38  10.40  2,250 
06/26/2025
 10.50  10.54  10.40  10.40  4,960 
06/25/2025
 10.50  10.60  10.42  10.50  3,044 
06/24/2025
 10.50  10.50  10.40  10.40  3,286 
06/23/2025
 10.58  10.58  10.40  10.40  2,776 
06/20/2025
 10.31  10.35  10.27  10.27  5,175 
06/19/2025
 10.47  10.47  10.33  10.33  3,840 
06/18/2025
 10.47  10.49  10.37  10.39  3,357 
06/17/2025
 10.55  10.55  10.37  10.37  5,362 
06/16/2025
 10.57  10.57  10.37  10.37  4,217 
06/13/2025
 10.86  10.86  10.45  10.47  4,708 
06/12/2025
 10.86  10.86  10.76  10.78  1,390 
06/11/2025
 10.96  10.96  10.84  10.86  2,665 
06/10/2025
 11.06  11.06  10.88  10.88  3,307 
06/09/2025
 11.02  11.02  10.90  10.92  1,672 
06/06/2025
 11.06  11.06  10.88  10.92  1,617 
06/05/2025
 11.16  11.16  10.96  10.96  3,948 
06/04/2025
 11.06  11.10  11.02  11.04  1,251 
06/03/2025
 10.96  11.08  10.86  11.08  3,241 
06/02/2025
 10.68  10.92  10.68  10.86  4,981 
05/30/2025
 10.90  10.90  10.68  10.70  7,526 
05/29/2025
 10.98  11.04  10.80  10.86  7,694 
05/28/2025
 11.08  11.12  11.02  11.04  2,377 
05/27/2025
 11.26  11.26  11.04  11.06  4,718 
05/26/2025
 11.36  11.46  11.16  11.26  6,848 
05/23/2025
 11.69  11.69  11.40  11.42  2,302 
05/22/2025
 11.63  11.69  11.55  11.61  2,600 
05/21/2025
 11.55  11.67  11.55  11.61  3,487 
05/20/2025
 11.69  11.69  11.57  11.57  3,193 
05/19/2025
 11.71  11.73  11.61  11.65  2,082 
05/16/2025
 11.65  11.77  11.65  11.67  2,319 
05/15/2025
 11.55  11.85  11.55  11.71  12,011 
05/14/2025
 11.57  11.63  11.55  11.59  1,620 
05/13/2025
 11.71  11.71  11.57  11.57  4,566 
05/12/2025
 11.61  11.61  11.44  11.49  7,958 

About Chargeurs Stock history

Chargeurs investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Chargeurs is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Chargeurs SA will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Chargeurs stock prices may prove useful in developing a viable investing in Chargeurs
Chargeurs SA operates as a manufacturing and services company in France and internationally. Chargeurs SA was founded in 1872 and is headquartered in Paris, France. CHARGEURS operates under Textile Manufacturing classification in France and is traded on Paris Stock Exchange. It employs 2500 people.

Chargeurs Stock Technical Analysis

Chargeurs technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Chargeurs technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Chargeurs trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Financial Widgets Now

   

Financial Widgets

Easily integrated Macroaxis content with over 30 different plug-and-play financial widgets
All  Next Launch Module

Chargeurs Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Chargeurs' price direction in advance. Along with the technical and fundamental analysis of Chargeurs Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Chargeurs to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Chargeurs Stock analysis

When running Chargeurs' price analysis, check to measure Chargeurs' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Chargeurs is operating at the current time. Most of Chargeurs' value examination focuses on studying past and present price action to predict the probability of Chargeurs' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Chargeurs' price. Additionally, you may evaluate how the addition of Chargeurs to your portfolios can decrease your overall portfolio volatility.
Efficient Frontier
Plot and analyze your portfolio and positions against risk-return landscape of the market.
Headlines Timeline
Stay connected to all market stories and filter out noise. Drill down to analyze hype elasticity
Idea Analyzer
Analyze all characteristics, volatility and risk-adjusted return of Macroaxis ideas
Global Correlations
Find global opportunities by holding instruments from different markets
Share Portfolio
Track or share privately all of your investments from the convenience of any device
USA ETFs
Find actively traded Exchange Traded Funds (ETF) in USA
Technical Analysis
Check basic technical indicators and analysis based on most latest market data