Caisse Régionale de Crédit Agricole Mutuel Sud Rhône Alpes (BST:8N00)
Germany · Delayed Price · Currency is EUR 179.00
+0.60 (0.34%)
At close: Oct 30, 2026
BST:8N00 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 179.00 | 180.00 | 175.82 | 179.00 | 179.00 | 0.34% | - |
| Oct 29, 2026 | 176.92 | 180.02 | 174.64 | 178.40 | 178.40 | 1.01% | - |
| Oct 28, 2026 | 173.40 | 178.20 | 172.00 | 176.62 | 176.62 | 1.35% | - |
| Oct 27, 2026 | 171.90 | 176.10 | 170.24 | 174.26 | 174.26 | 1.37% | - |
| Oct 26, 2026 | 174.02 | 176.00 | 171.90 | 171.90 | 171.90 | -0.73% | - |
| Oct 23, 2026 | 180.00 | 181.00 | 172.88 | 173.16 | 173.16 | -3.85% | - |
| Oct 22, 2026 | 180.26 | 184.00 | 177.94 | 180.10 | 180.10 | -0.76% | - |
| Oct 21, 2026 | 183.32 | 184.08 | 180.56 | 181.48 | 181.48 | -0.84% | - |
| Oct 20, 2026 | 181.96 | 185.10 | 181.10 | 183.02 | 183.02 | 0.58% | - |
| Oct 19, 2026 | 182.46 | 186.00 | 180.10 | 181.96 | 181.96 | 0.40% | - |
| Oct 16, 2026 | 185.20 | 185.20 | 180.64 | 181.24 | 181.24 | -1.82% | - |
| Oct 15, 2026 | 183.54 | 187.60 | 182.06 | 184.60 | 184.60 | 0.25% | - |
| Oct 14, 2026 | 189.94 | 190.56 | 183.84 | 184.14 | 184.14 | -2.89% | - |
| Oct 13, 2026 | 192.64 | 194.00 | 189.00 | 189.62 | 189.62 | -1.57% | - |
| Oct 12, 2026 | 193.00 | 195.00 | 191.14 | 192.64 | 192.64 | -0.66% | - |
| Oct 9, 2026 | 197.18 | 197.18 | 192.96 | 193.92 | 193.92 | -1.49% | - |
| Oct 8, 2026 | 197.90 | 199.52 | 194.38 | 196.86 | 196.86 | -0.86% | - |
| Oct 7, 2026 | 196.44 | 202.00 | 194.22 | 198.56 | 198.56 | 0.95% | - |
| Oct 6, 2026 | 203.85 | 205.20 | 196.36 | 196.70 | 196.70 | -3.41% | - |
| Oct 5, 2026 | 203.85 | 205.20 | 203.00 | 203.65 | 203.65 | -0.42% | - |
| Oct 2, 2026 | 208.50 | 211.00 | 203.85 | 204.50 | 204.50 | -1.59% | - |
| Oct 1, 2026 | 207.40 | 211.05 | 205.05 | 207.80 | 207.80 | 0.34% | - |
| Sep 30, 2026 | 212.20 | 212.20 | 207.10 | 207.10 | 207.10 | -1.57% | - |
| Sep 29, 2026 | 210.50 | 213.10 | 209.45 | 210.40 | 210.40 | -0.61% | - |
| Sep 28, 2026 | 211.05 | 213.30 | 209.35 | 211.70 | 211.70 | -0.35% | - |
| Sep 25, 2026 | 216.20 | 216.90 | 210.25 | 212.45 | 212.45 | -1.42% | - |
| Sep 24, 2026 | 214.15 | 217.55 | 211.75 | 215.50 | 215.50 | 0.63% | - |
| Sep 23, 2026 | 215.80 | 217.50 | 213.10 | 214.15 | 214.15 | -0.09% | 19 |
| Sep 22, 2026 | 213.85 | 218.00 | 211.95 | 214.35 | 214.35 | 0.05% | - |
| Sep 21, 2026 | 216.50 | 217.20 | 213.75 | 214.25 | 214.25 | -0.40% | 40 |
| Sep 18, 2026 | 220.95 | 220.95 | 214.35 | 215.10 | 215.10 | -1.56% | - |
| Sep 17, 2026 | 217.20 | 218.50 | 214.15 | 218.50 | 218.50 | 1.60% | - |
| Sep 16, 2026 | 217.35 | 218.05 | 214.00 | 215.05 | 215.05 | -0.55% | 80 |
| Sep 15, 2026 | 216.10 | 218.00 | 214.15 | 216.25 | 216.25 | -0.57% | - |
| Sep 14, 2026 | 215.70 | 218.25 | 213.25 | 217.50 | 217.50 | 0.35% | - |
| Sep 11, 2026 | 224.00 | 224.00 | 216.55 | 216.75 | 216.75 | -2.36% | 10 |
| Sep 10, 2026 | 224.35 | 225.15 | 221.45 | 222.00 | 222.00 | -0.29% | - |
| Sep 9, 2026 | 224.40 | 228.10 | 221.85 | 222.65 | 222.65 | -0.69% | - |
| Sep 8, 2026 | 224.80 | 228.10 | 222.30 | 224.20 | 224.20 | -0.60% | 29 |
| Sep 7, 2026 | 226.35 | 230.01 | 221.05 | 225.55 | 225.55 | -0.51% | 30 |
| Sep 4, 2026 | 229.30 | 231.00 | 226.35 | 226.70 | 226.70 | -0.81% | 140 |
| Sep 3, 2026 | 231.45 | 233.70 | 228.15 | 228.55 | 228.55 | -1.32% | 8 |
| Sep 2, 2026 | 227.75 | 233.70 | 227.75 | 231.60 | 231.60 | 1.03% | - |
| Sep 1, 2026 | 230.50 | 234.00 | 227.90 | 229.25 | 229.25 | -0.54% | 145 |
| Aug 31, 2026 | 231.85 | 234.00 | 229.60 | 230.50 | 230.50 | -0.75% | - |
| Aug 28, 2026 | 234.50 | 234.50 | 231.85 | 232.25 | 232.25 | -0.11% | - |
| Aug 27, 2026 | 232.00 | 234.50 | 230.90 | 232.50 | 232.50 | 0.54% | - |
| Aug 26, 2026 | 234.00 | 234.00 | 230.50 | 231.25 | 231.25 | -0.17% | - |
| Aug 25, 2026 | 231.40 | 233.50 | 230.30 | 231.65 | 231.65 | 0.43% | - |
| Aug 24, 2026 | 225.45 | 233.05 | 223.65 | 230.65 | 230.65 | 1.97% | - |