Caisse Regionale de Credit Agricole Mutuel Toulouse 31 (EPA:CAT31)
France · Delayed Price · Currency is EUR 105.00
-3.00 (-2.78%)
Dec 22, 2025, 4:11 PM CET
EPA:CAT31 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 106.80 | 109.00 | 105.52 | 108.00 | 108.00 | -1.46% | 859 |
| Dec 18, 2025 | 105.00 | 109.60 | 104.22 | 109.60 | 109.60 | 3.89% | 980 |
| Dec 17, 2025 | 106.00 | 106.00 | 105.00 | 105.50 | 105.50 | 0.19% | 157 |
| Dec 16, 2025 | 107.28 | 107.28 | 104.12 | 105.30 | 105.30 | -3.25% | 282 |
| Dec 15, 2025 | 107.00 | 113.50 | 105.72 | 108.84 | 108.84 | 1.78% | 1,794 |
| Dec 12, 2025 | 105.90 | 111.00 | 105.90 | 106.94 | 106.94 | 1.27% | 2,023 |
| Dec 11, 2025 | 108.50 | 108.50 | 105.60 | 105.60 | 105.60 | -4.86% | 138 |
| Dec 10, 2025 | 106.60 | 111.00 | 104.72 | 111.00 | 111.00 | 4.17% | 578 |
| Dec 9, 2025 | 110.90 | 113.80 | 106.54 | 106.56 | 106.56 | -4.00% | 624 |
| Dec 8, 2025 | 109.00 | 111.00 | 107.22 | 111.00 | 111.00 | 2.23% | 706 |
| Dec 5, 2025 | 111.00 | 111.00 | 106.00 | 108.58 | 108.58 | -2.09% | 364 |
| Dec 4, 2025 | 109.00 | 112.40 | 106.50 | 110.90 | 110.90 | 0.82% | 928 |
| Dec 3, 2025 | 108.86 | 110.00 | 105.22 | 110.00 | 110.00 | 0.46% | 223 |
| Dec 2, 2025 | 110.50 | 112.50 | 108.00 | 109.50 | 109.50 | -0.45% | 664 |
| Dec 1, 2025 | 109.22 | 110.00 | 107.30 | 110.00 | 110.00 | 0.90% | 720 |
| Nov 28, 2025 | 112.98 | 112.98 | 108.02 | 109.02 | 109.02 | -3.44% | 104 |
| Nov 27, 2025 | 105.78 | 113.00 | 105.38 | 112.90 | 112.90 | 6.21% | 1,278 |
| Nov 26, 2025 | 109.96 | 109.96 | 106.00 | 106.30 | 106.30 | -3.10% | 181 |
| Nov 25, 2025 | 105.58 | 109.70 | 105.20 | 109.70 | 109.70 | 1.59% | 727 |
| Nov 24, 2025 | 108.00 | 108.44 | 103.80 | 107.98 | 107.98 | -0.02% | 698 |
| Nov 21, 2025 | 108.00 | 108.16 | 108.00 | 108.00 | 108.00 | -1.62% | 176 |
| Nov 20, 2025 | 109.98 | 113.80 | 108.00 | 109.78 | 109.78 | 0.35% | 1,046 |
| Nov 19, 2025 | 108.68 | 114.00 | 107.98 | 109.40 | 109.40 | -2.32% | 1,156 |
| Nov 18, 2025 | 113.02 | 115.02 | 105.00 | 112.00 | 112.00 | -2.63% | 793 |
| Nov 17, 2025 | 111.62 | 120.00 | 111.62 | 115.02 | 115.02 | -1.13% | 925 |
| Nov 14, 2025 | 120.04 | 120.04 | 116.34 | 116.34 | 116.34 | -2.25% | 202 |
| Nov 13, 2025 | 119.00 | 119.02 | 119.00 | 119.02 | 119.02 | -1.83% | 90 |
| Nov 12, 2025 | 122.00 | 126.00 | 121.24 | 121.24 | 121.24 | -4.01% | 307 |
| Nov 11, 2025 | 122.00 | 126.40 | 122.00 | 126.30 | 126.30 | 3.95% | 841 |
| Nov 10, 2025 | 117.50 | 121.50 | 115.50 | 121.50 | 121.50 | 3.07% | 914 |
| Nov 7, 2025 | 119.38 | 119.98 | 116.00 | 117.88 | 117.88 | -1.77% | 1,524 |
| Nov 6, 2025 | 119.02 | 120.00 | 118.68 | 120.00 | 120.00 | 0.82% | 939 |
| Nov 5, 2025 | 121.78 | 121.78 | 118.00 | 119.02 | 119.02 | -1.64% | 941 |
| Nov 4, 2025 | 119.18 | 124.80 | 118.80 | 121.00 | 121.00 | 1.77% | 802 |
| Nov 3, 2025 | 116.50 | 120.00 | 116.50 | 118.90 | 118.90 | 2.50% | 618 |
| Oct 31, 2025 | 112.48 | 116.00 | 111.00 | 116.00 | 116.00 | 3.48% | 634 |
| Oct 30, 2025 | 112.10 | 113.02 | 112.10 | 112.10 | 112.10 | -0.87% | 133 |
| Oct 29, 2025 | 116.98 | 120.80 | 112.02 | 113.08 | 113.08 | -3.52% | 722 |
| Oct 28, 2025 | 116.00 | 117.20 | 113.52 | 117.20 | 117.20 | 0.14% | 483 |
| Oct 27, 2025 | 120.00 | 122.44 | 117.00 | 117.04 | 117.04 | -4.49% | 851 |
| Oct 24, 2025 | 122.98 | 123.00 | 120.18 | 122.54 | 122.54 | 0.03% | 565 |
| Oct 23, 2025 | 123.02 | 123.02 | 122.50 | 122.50 | 122.50 | -0.42% | 763 |
| Oct 22, 2025 | 120.12 | 125.00 | 120.12 | 123.02 | 123.02 | -1.58% | 173 |
| Oct 21, 2025 | 125.88 | 126.00 | 124.00 | 125.00 | 125.00 | -0.71% | 513 |
| Oct 20, 2025 | 117.46 | 126.00 | 117.46 | 125.90 | 125.90 | 7.19% | 1,821 |
| Oct 17, 2025 | 122.54 | 123.50 | 117.46 | 117.46 | 117.46 | -4.16% | 1,151 |
| Oct 16, 2025 | 120.98 | 123.00 | 120.00 | 122.56 | 122.56 | 1.29% | 634 |
| Oct 15, 2025 | 121.48 | 122.00 | 119.26 | 121.00 | 121.00 | - | 770 |
| Oct 14, 2025 | 119.02 | 121.00 | 115.50 | 121.00 | 121.00 | 0.13% | 1,101 |
| Oct 13, 2025 | 120.12 | 123.50 | 119.00 | 120.84 | 120.84 | -1.92% | 907 |