Caisse Régionale de Crédit Agricole Mutuel Brie Picardie Société coopérative (BST:7MQ0)
Germany · Delayed Price · Currency is EUR 28.20
-0.60 (-2.08%)
At close: Oct 30, 2026
BST:7MQ0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 28.60 | 29.52 | 28.00 | 28.20 | 28.20 | -2.08% | 1,328 |
| Oct 29, 2026 | 29.60 | 29.91 | 28.80 | 28.80 | 28.80 | -2.70% | 529 |
| Oct 28, 2026 | 28.40 | 30.50 | 28.40 | 29.60 | 29.60 | 2.78% | 683 |
| Oct 27, 2026 | 27.20 | 30.00 | 26.80 | 28.80 | 28.80 | 6.67% | 414 |
| Oct 26, 2026 | 26.20 | 28.26 | 26.20 | 27.00 | 27.00 | 3.85% | 1,078 |
| Oct 23, 2026 | 26.20 | 27.20 | 26.00 | 26.00 | 26.00 | -1.52% | 432 |
| Oct 22, 2026 | 26.80 | 27.04 | 26.40 | 26.40 | 26.40 | -2.94% | 725 |
| Oct 21, 2026 | 27.20 | 28.00 | 27.20 | 27.20 | 27.20 | - | 1,565 |
| Oct 20, 2026 | 27.40 | 27.95 | 27.00 | 27.20 | 27.20 | -1.45% | 1,653 |
| Oct 19, 2026 | 28.80 | 29.10 | 27.60 | 27.60 | 27.60 | -3.50% | - |
| Oct 16, 2026 | 29.40 | 29.86 | 28.60 | 28.60 | 28.60 | -2.05% | 428 |
| Oct 15, 2026 | 28.60 | 29.80 | 28.40 | 29.20 | 29.20 | 1.39% | 756 |
| Oct 14, 2026 | 29.40 | 30.52 | 28.60 | 28.80 | 28.80 | -2.04% | 520 |
| Oct 13, 2026 | 28.60 | 30.05 | 28.60 | 29.40 | 29.40 | 2.80% | 455 |
| Oct 12, 2026 | 29.00 | 30.00 | 28.60 | 28.60 | 28.60 | -2.05% | 100 |
| Oct 9, 2026 | 29.20 | 30.32 | 29.00 | 29.20 | 29.20 | 0.69% | 500 |
| Oct 8, 2026 | 29.20 | 29.91 | 28.80 | 29.00 | 29.00 | -0.68% | 459 |
| Oct 7, 2026 | 30.00 | 30.61 | 29.20 | 29.20 | 29.20 | -3.31% | 1,071 |
| Oct 6, 2026 | 30.80 | 31.88 | 30.00 | 30.20 | 30.20 | -1.95% | - |
| Oct 5, 2026 | 30.20 | 32.00 | 30.20 | 30.80 | 30.80 | 1.32% | - |
| Oct 2, 2026 | 30.60 | 31.51 | 30.20 | 30.40 | 30.40 | - | 114 |
| Oct 1, 2026 | 30.80 | 31.61 | 30.40 | 30.40 | 30.40 | - | 50 |
| Sep 30, 2026 | 31.40 | 31.77 | 30.40 | 30.40 | 30.40 | -1.30% | - |
| Sep 29, 2026 | 31.00 | 32.51 | 30.80 | 30.80 | 30.80 | -0.65% | - |
| Sep 28, 2026 | 31.20 | 32.17 | 31.00 | 31.00 | 31.00 | -1.27% | 132 |
| Sep 25, 2026 | 31.60 | 32.42 | 31.00 | 31.40 | 31.40 | -0.63% | 45 |
| Sep 24, 2026 | 31.80 | 33.02 | 31.40 | 31.60 | 31.60 | -0.63% | 264 |
| Sep 23, 2026 | 33.20 | 33.83 | 31.80 | 31.80 | 31.80 | -3.64% | 230 |
| Sep 22, 2026 | 34.00 | 34.85 | 33.00 | 33.00 | 33.00 | -1.20% | 680 |
| Sep 21, 2026 | 34.00 | 35.02 | 33.20 | 33.40 | 33.40 | -1.18% | 40 |
| Sep 18, 2026 | 33.60 | 35.76 | 33.60 | 33.80 | 33.80 | 0.60% | - |
| Sep 17, 2026 | 33.60 | 35.00 | 33.40 | 33.60 | 33.60 | -2.83% | 668 |
| Sep 16, 2026 | 35.20 | 35.24 | 34.58 | 34.58 | 34.58 | -1.77% | 561 |
| Sep 15, 2026 | 34.80 | 35.68 | 34.60 | 35.20 | 35.20 | 0.57% | 1,676 |
| Sep 14, 2026 | 34.80 | 35.81 | 34.40 | 35.00 | 35.00 | 0.57% | 17 |
| Sep 11, 2026 | 35.80 | 36.03 | 34.80 | 34.80 | 34.80 | 0.58% | 380 |
| Sep 10, 2026 | 35.20 | 35.80 | 34.20 | 34.60 | 34.60 | -1.14% | 5 |
| Sep 9, 2026 | 35.60 | 37.05 | 35.00 | 35.00 | 35.00 | -1.69% | 1,518 |
| Sep 8, 2026 | 36.00 | 37.40 | 35.60 | 35.60 | 35.60 | -2.20% | 21 |
| Sep 7, 2026 | 36.60 | 37.58 | 36.20 | 36.40 | 36.40 | 1.68% | 560 |
| Sep 4, 2026 | 35.80 | 37.10 | 35.80 | 35.80 | 35.80 | -2.53% | 872 |
| Sep 3, 2026 | 35.20 | 37.07 | 35.20 | 36.73 | 36.73 | 4.34% | 67 |
| Sep 2, 2026 | 34.00 | 36.12 | 34.00 | 35.20 | 35.20 | 2.33% | 105 |
| Sep 1, 2026 | 35.00 | 36.17 | 34.20 | 34.40 | 34.40 | -1.71% | 431 |
| Aug 31, 2026 | 35.20 | 36.40 | 35.00 | 35.00 | 35.00 | -1.69% | 499 |
| Aug 28, 2026 | 36.60 | 36.80 | 35.20 | 35.60 | 35.60 | 1.14% | 45 |
| Aug 27, 2026 | 35.20 | 36.80 | 35.20 | 35.20 | 35.20 | -0.56% | 119 |
| Aug 26, 2026 | 36.40 | 36.80 | 35.40 | 35.40 | 35.40 | - | 84 |
| Aug 25, 2026 | 35.60 | 37.20 | 35.20 | 35.40 | 35.40 | -0.56% | 89 |
| Aug 24, 2026 | 35.60 | 37.01 | 35.40 | 35.60 | 35.60 | - | 368 |