Caisse Regionale de Credit Agricole Mutuel Toulouse 31 (EPA:CAT31)
France · Delayed Price · Currency is EUR 112.00
-4.00 (-3.45%)
Sep 5, 2025, 5:38 PM CET
EPA:CAT31 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 116.00 | 116.00 | 112.00 | 112.00 | 112.00 | -3.45% | 533 |
| Sep 4, 2025 | 114.00 | 116.00 | 111.62 | 116.00 | 116.00 | 0.87% | 1,203 |
| Sep 3, 2025 | 109.00 | 115.00 | 109.00 | 115.00 | 115.00 | - | 949 |
| Sep 2, 2025 | 115.90 | 116.00 | 109.00 | 115.00 | 115.00 | -0.93% | 979 |
| Sep 1, 2025 | 113.32 | 117.18 | 113.32 | 116.08 | 116.08 | -1.46% | 1,339 |
| Aug 29, 2025 | 113.88 | 117.80 | 113.20 | 117.80 | 117.80 | 4.25% | 781 |
| Aug 28, 2025 | 118.98 | 118.98 | 111.00 | 113.00 | 113.00 | -5.03% | 1,481 |
| Aug 27, 2025 | 118.00 | 121.50 | 110.20 | 118.98 | 118.98 | -2.48% | 2,463 |
| Aug 26, 2025 | 124.98 | 125.98 | 119.00 | 122.00 | 122.00 | -3.92% | 1,662 |
| Aug 25, 2025 | 118.50 | 130.00 | 118.48 | 126.98 | 126.98 | 6.87% | 1,732 |
| Aug 22, 2025 | 113.96 | 119.90 | 113.96 | 118.82 | 118.82 | 4.26% | 936 |
| Aug 21, 2025 | 108.98 | 113.96 | 108.98 | 113.96 | 113.96 | 4.99% | 836 |
| Aug 20, 2025 | 111.00 | 112.00 | 105.22 | 108.54 | 108.54 | -1.36% | 1,030 |
| Aug 19, 2025 | 106.48 | 115.98 | 105.00 | 110.04 | 110.04 | 3.32% | 2,376 |
| Aug 18, 2025 | 104.00 | 107.98 | 104.00 | 106.50 | 106.50 | 3.90% | 1,178 |
| Aug 15, 2025 | 101.50 | 102.50 | 101.06 | 102.50 | 102.50 | 0.99% | 299 |
| Aug 14, 2025 | 98.00 | 101.50 | 97.95 | 101.50 | 101.50 | 2.53% | 841 |
| Aug 13, 2025 | 98.74 | 99.00 | 98.74 | 99.00 | 99.00 | 0.25% | 210 |
| Aug 12, 2025 | 97.51 | 98.75 | 97.51 | 98.75 | 98.75 | 1.28% | 150 |
| Aug 11, 2025 | 98.49 | 98.75 | 97.50 | 97.50 | 97.50 | -0.51% | 428 |
| Aug 8, 2025 | 98.00 | 98.33 | 97.50 | 98.00 | 98.00 | 0.46% | 817 |
| Aug 7, 2025 | 98.20 | 98.49 | 97.52 | 97.55 | 97.55 | -0.66% | 390 |
| Aug 6, 2025 | 97.48 | 98.79 | 97.48 | 98.20 | 98.20 | 0.74% | 1,525 |
| Aug 5, 2025 | 96.50 | 97.50 | 96.50 | 97.48 | 97.48 | 1.33% | 376 |
| Aug 4, 2025 | 95.55 | 96.20 | 95.55 | 96.20 | 96.20 | 0.68% | 176 |
| Aug 1, 2025 | 96.50 | 96.50 | 95.55 | 95.55 | 95.55 | -0.47% | 174 |
| Jul 31, 2025 | 95.00 | 96.00 | 95.00 | 96.00 | 96.00 | 1.05% | 128 |
| Jul 30, 2025 | 93.51 | 95.00 | 93.51 | 95.00 | 95.00 | 0.32% | 460 |
| Jul 29, 2025 | 94.90 | 95.15 | 94.70 | 94.70 | 94.70 | -0.21% | 382 |
| Jul 28, 2025 | 94.49 | 95.00 | 94.49 | 94.90 | 94.90 | 0.42% | 172 |
| Jul 25, 2025 | 94.11 | 95.00 | 94.00 | 94.50 | 94.50 | 0.41% | 1,269 |
| Jul 24, 2025 | 94.50 | 95.08 | 94.11 | 94.11 | 94.11 | -0.41% | 521 |
| Jul 23, 2025 | 94.90 | 94.90 | 94.00 | 94.50 | 94.50 | -0.42% | 367 |
| Jul 22, 2025 | 94.13 | 94.90 | 94.12 | 94.90 | 94.90 | 0.83% | 357 |
| Jul 21, 2025 | 94.01 | 95.00 | 94.01 | 94.12 | 94.12 | 0.13% | 368 |
| Jul 18, 2025 | 94.48 | 94.48 | 93.21 | 94.00 | 94.00 | -0.51% | 172 |
| Jul 17, 2025 | 90.90 | 95.00 | 90.90 | 94.48 | 94.48 | 3.94% | 428 |
| Jul 16, 2025 | 90.49 | 90.90 | 90.49 | 90.90 | 90.90 | 0.45% | 1,002 |
| Jul 15, 2025 | 90.49 | 90.49 | 90.06 | 90.49 | 90.49 | 0.54% | 3,090 |
| Jul 14, 2025 | 89.50 | 90.00 | 89.50 | 90.00 | 90.00 | 1.11% | 120 |
| Jul 11, 2025 | 89.71 | 90.00 | 89.01 | 89.01 | 89.01 | -0.77% | 356 |
| Jul 10, 2025 | 89.49 | 89.70 | 88.50 | 89.70 | 89.70 | 0.23% | 522 |
| Jul 9, 2025 | 89.01 | 89.49 | 89.01 | 89.49 | 89.49 | 0.55% | 195 |
| Jul 8, 2025 | 88.99 | 89.00 | 88.99 | 89.00 | 89.00 | 0.79% | 59 |
| Jul 7, 2025 | 88.20 | 88.61 | 88.20 | 88.30 | 88.30 | 0.11% | 171 |
| Jul 4, 2025 | 88.00 | 88.20 | 88.00 | 88.20 | 88.20 | 0.17% | 357 |
| Jul 3, 2025 | 88.51 | 88.51 | 88.00 | 88.05 | 88.05 | -0.51% | 118 |
| Jul 2, 2025 | 88.61 | 89.50 | 88.50 | 88.50 | 88.50 | - | 312 |
| Jul 1, 2025 | 87.70 | 88.50 | 87.70 | 88.50 | 88.50 | 0.91% | 84 |
| Jun 30, 2025 | 86.61 | 87.70 | 86.61 | 87.70 | 87.70 | 1.39% | 73 |