Caisse Régionale de Crédit Agricole Mutuel Alpes Provence Société coopérative (BST:8U40)
Germany · Delayed Price · Currency is EUR 109.68
+0.66 (0.61%)
At close: Oct 30, 2026
BST:8U40 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 108.48 | 109.68 | 107.51 | 109.68 | 109.68 | 0.61% | - |
| Oct 29, 2026 | 109.80 | 112.00 | 108.56 | 109.02 | 109.02 | -0.55% | - |
| Oct 28, 2026 | 107.82 | 110.60 | 107.14 | 109.62 | 109.62 | 1.16% | - |
| Oct 27, 2026 | 107.44 | 110.38 | 106.40 | 108.36 | 108.36 | 0.86% | - |
| Oct 26, 2026 | 109.40 | 111.00 | 107.44 | 107.44 | 107.44 | -1.14% | - |
| Oct 23, 2026 | 110.66 | 112.50 | 108.09 | 108.68 | 108.68 | -2.11% | - |
| Oct 22, 2026 | 109.92 | 112.20 | 108.50 | 111.02 | 111.02 | 0.16% | - |
| Oct 21, 2026 | 111.06 | 112.20 | 109.82 | 110.84 | 110.84 | -0.04% | - |
| Oct 20, 2026 | 113.04 | 115.00 | 110.34 | 110.88 | 110.88 | -1.91% | 10 |
| Oct 19, 2026 | 115.00 | 115.18 | 113.04 | 113.04 | 113.04 | -1.05% | - |
| Oct 16, 2026 | 116.14 | 116.60 | 113.86 | 114.24 | 114.24 | -1.31% | - |
| Oct 15, 2026 | 113.84 | 116.04 | 112.92 | 115.76 | 115.76 | 1.35% | - |
| Oct 14, 2026 | 115.36 | 116.04 | 113.84 | 114.22 | 114.22 | -0.82% | - |
| Oct 13, 2026 | 114.60 | 117.96 | 114.24 | 115.16 | 115.16 | 0.49% | - |
| Oct 12, 2026 | 119.74 | 120.02 | 114.60 | 114.60 | 114.60 | -4.58% | - |
| Oct 9, 2026 | 120.12 | 120.98 | 118.96 | 120.10 | 120.10 | 0.15% | - |
| Oct 8, 2026 | 118.74 | 120.00 | 116.62 | 119.92 | 119.92 | 0.65% | - |
| Oct 7, 2026 | 119.50 | 122.00 | 118.16 | 119.14 | 119.14 | -0.43% | - |
| Oct 6, 2026 | 121.32 | 122.12 | 119.46 | 119.66 | 119.66 | -1.27% | - |
| Oct 5, 2026 | 119.54 | 122.00 | 119.54 | 121.20 | 121.20 | 0.90% | 16 |
| Oct 2, 2026 | 118.64 | 122.00 | 117.68 | 120.12 | 120.12 | 1.59% | - |
| Oct 1, 2026 | 118.94 | 121.02 | 117.60 | 118.24 | 118.24 | -0.44% | - |
| Sep 30, 2026 | 124.12 | 124.50 | 118.76 | 118.76 | 118.76 | -3.49% | 44 |
| Sep 29, 2026 | 123.00 | 124.60 | 122.42 | 123.06 | 123.06 | -0.50% | - |
| Sep 28, 2026 | 123.36 | 124.98 | 122.36 | 123.68 | 123.68 | -0.39% | - |
| Sep 25, 2026 | 124.12 | 124.52 | 122.90 | 124.16 | 124.16 | 0.36% | - |
| Sep 24, 2026 | 125.54 | 126.52 | 122.20 | 123.72 | 123.72 | -1.45% | 10 |
| Sep 23, 2026 | 127.28 | 128.20 | 125.12 | 125.54 | 125.54 | -0.88% | - |
| Sep 22, 2026 | 128.10 | 129.98 | 126.24 | 126.66 | 126.66 | -1.45% | 12 |
| Sep 21, 2026 | 130.06 | 130.50 | 128.00 | 128.52 | 128.52 | -0.20% | - |
| Sep 18, 2026 | 128.98 | 130.50 | 127.96 | 128.78 | 128.78 | - | - |
| Sep 17, 2026 | 130.48 | 132.20 | 128.78 | 128.78 | 128.78 | -0.33% | 20 |
| Sep 16, 2026 | 131.60 | 132.02 | 128.56 | 129.20 | 129.20 | -1.33% | 47 |
| Sep 15, 2026 | 131.30 | 132.50 | 130.12 | 130.94 | 130.94 | -0.94% | - |
| Sep 14, 2026 | 131.78 | 132.60 | 130.28 | 132.18 | 132.18 | -0.20% | - |
| Sep 11, 2026 | 132.26 | 133.50 | 132.08 | 132.44 | 132.44 | 0.98% | - |
| Sep 10, 2026 | 132.58 | 133.00 | 130.80 | 131.16 | 131.16 | -0.32% | - |
| Sep 9, 2026 | 132.82 | 136.02 | 131.32 | 131.58 | 131.58 | -0.83% | - |
| Sep 8, 2026 | 133.90 | 135.00 | 132.38 | 132.68 | 132.68 | -1.24% | - |
| Sep 7, 2026 | 132.48 | 135.22 | 130.94 | 134.34 | 134.34 | 1.24% | - |
| Sep 4, 2026 | 134.70 | 135.02 | 132.48 | 132.70 | 132.70 | -1.16% | 30 |
| Sep 3, 2026 | 136.68 | 138.00 | 134.04 | 134.26 | 134.26 | -1.83% | - |
| Sep 2, 2026 | 135.40 | 138.00 | 135.40 | 136.76 | 136.76 | 0.37% | - |
| Sep 1, 2026 | 136.72 | 139.02 | 134.94 | 136.26 | 136.26 | -0.34% | 27 |
| Aug 31, 2026 | 137.44 | 139.00 | 136.10 | 136.72 | 136.72 | -0.68% | - |
| Aug 28, 2026 | 139.00 | 139.00 | 137.44 | 137.66 | 137.66 | 0.03% | - |
| Aug 27, 2026 | 135.34 | 139.00 | 135.34 | 137.62 | 137.62 | 2.03% | - |
| Aug 26, 2026 | 139.00 | 139.50 | 134.44 | 134.88 | 134.88 | -1.11% | - |
| Aug 25, 2026 | 136.36 | 137.50 | 135.10 | 136.40 | 136.40 | 0.37% | 13 |
| Aug 24, 2026 | 133.98 | 137.60 | 132.90 | 135.90 | 135.90 | 1.10% | - |