PAR, CRI End of Day and Historical Stock Data [CHARGEURS]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

PAR, CRI: Chargeurs S.A.

29 Aug 2025

LAST: 10.76	CHANGE: 0.06	OPEN: 10.70	HIGH: 10.76	ASK: 9.82	VOLUME: 1.3K
LAST: 10.76	CHG(%): 0.56	PREV: 10.70	LOW: 10.70	BID: 9.57

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	10.70	10.76	10.70	10.76	1.3K
28 Aug 25	10.78	10.78	10.64	10.70	1K
27 Aug 25	10.62	10.80	10.62	10.70	2.4K
26 Aug 25	11.04	11.04	10.60	10.62	4.3K
25 Aug 25	11.18	11.18	11.04	11.04	1.5K
22 Aug 25	11.26	11.26	11.16	11.18	1.1K
21 Aug 25	11.26	11.38	11.26	11.26	2.4K
20 Aug 25	11.18	11.28	11.14	11.26	686
19 Aug 25	11.32	11.38	11.28	11.30	646
18 Aug 25	11.26	11.40	11.26	11.28	371

COMPANY PROFILE

Name:	Chargeurs S.A.
About:	Compagnie Chargeurs Invest operates as an industrial and financial company in France, Italy, Germany, the United States, Mainland China, Hong Kong, the United Kingdom, and internationally. It operates through three segments: Culture & Education, Fashion & Know how, and Innovative Materials. The company offers surface solutions, such as industrial process films, specialty papers, technical adhesives, glass and plastics, stainless steel, aluminum, bespoke lamination machines, pre-coated metals, and polyvinyl chloride (PVC) and aluminum profiles; interlinings for the luxury and fashion industries; and accessories and leather goods, as well as trades in natural fibers and combed wool for fashion professionals. In addition, it provides Museum Studio platform that includes a portfolio of services comprising planning and implementation of cultural projects and permanent exhibitions to the publication of works of art, as well as management of museum bookshops. The company was formerly known as Chargeurs SA and changed its name to Compagnie Chargeurs Invest in April 2025. Compagnie Chargeurs Invest was founded in 1872 and is headquartered in Paris, France.
Industry:	Conglomerates
Address:	7 rue Kepler, Paris, France, 75116
Website:	https://chargeurs.com
ISIN:	FR0000130692
LEI:	969500ZPQQLG72TQND21

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	28.16
EPS Ratio:	0.38
DivYield:	0.01
Div/Share:	0.13
PtB:	0.82
PtS:	0.37
EBITDA:	50.4M
Shares:	24.12M
Market Cap:	259.58M

TECHNICAL INDICATORS

MA5:	10.76
MA10:	11.01
MA20:	11.06
MA50:	11.00
MA100:	11.09
MA200:	11.10
STO9:	18.42
STO14:	16.28
RSI14:	37.66
WPR14:	-81.08
MTM14:	-0.60
ROC14:	-0.05
ATR:	0.20
Week High:	11.26
Week Low:	10.60
Month High:	11.82
Month Low:	10.60
Year High:	13.00
Year Low:	9.20

RECENT SPLITS

Date	Ratio
25 May 1992	282-275
18 Jun 1991	657-629

RECENT DIVIDENDS

Date	Amount
23 Jun 2025	$0.11
02 May 2023	$0.54
14 Sep 2022	$0.22
12 Apr 2022	$0.76
15 Sep 2021	$0.48
13 Apr 2021	$1.04
16 Sep 2020	$0.28
04 May 2020	$0.20
18 Sep 2019	$0.20
10 May 2019	$0.37