Caisse Regionale de Credit Agricole Mutuel Toulouse 31 (EPA:CAT31)
France · Delayed Price · Currency is EUR 111.90
+1.30 (1.18%)
At close: Feb 20, 2026
EPA:CAT31 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 110.60 | 111.90 | 108.80 | 111.90 | 111.90 | 1.18% | 1,193 |
| Feb 19, 2026 | 114.78 | 114.78 | 108.80 | 110.60 | 110.60 | -3.83% | 2,160 |
| Feb 18, 2026 | 111.80 | 115.00 | 110.80 | 115.00 | 115.00 | 2.68% | 414 |
| Feb 17, 2026 | 113.50 | 114.78 | 111.18 | 112.00 | 112.00 | -2.61% | 912 |
| Feb 16, 2026 | 110.10 | 117.00 | 110.10 | 115.00 | 115.00 | 2.62% | 1,230 |
| Feb 13, 2026 | 113.06 | 114.00 | 112.06 | 112.06 | 112.06 | -0.88% | 142 |
| Feb 12, 2026 | 113.06 | 113.06 | 113.06 | 113.06 | 113.06 | -2.53% | 35 |
| Feb 11, 2026 | 114.00 | 116.50 | 114.00 | 116.00 | 116.00 | 1.81% | 660 |
| Feb 10, 2026 | 110.10 | 113.94 | 109.32 | 113.94 | 113.94 | -0.05% | 721 |
| Feb 9, 2026 | 113.98 | 114.00 | 108.70 | 114.00 | 114.00 | - | 2,117 |
| Feb 6, 2026 | 112.60 | 114.00 | 112.60 | 114.00 | 114.00 | 0.85% | 162 |
| Feb 5, 2026 | 115.18 | 115.18 | 112.40 | 113.04 | 113.04 | -1.86% | 551 |
| Feb 4, 2026 | 115.80 | 116.00 | 111.80 | 115.18 | 115.18 | 0.16% | 1,809 |
| Feb 3, 2026 | 115.50 | 115.80 | 110.90 | 115.00 | 115.00 | -0.35% | 3,048 |
| Feb 2, 2026 | 116.00 | 116.00 | 115.12 | 115.40 | 115.40 | -0.43% | 190 |
| Jan 30, 2026 | 116.00 | 116.00 | 115.12 | 115.90 | 115.90 | 0.24% | 281 |
| Jan 29, 2026 | 116.10 | 117.48 | 115.62 | 115.62 | 115.62 | -1.60% | 226 |
| Jan 28, 2026 | 117.94 | 117.94 | 115.16 | 117.50 | 117.50 | -0.42% | 148 |
| Jan 27, 2026 | 116.50 | 118.62 | 114.10 | 118.00 | 118.00 | 1.29% | 1,764 |
| Jan 26, 2026 | 116.00 | 116.50 | 113.80 | 116.50 | 116.50 | -0.41% | 908 |
| Jan 23, 2026 | 116.98 | 117.50 | 113.02 | 116.98 | 116.98 | -0.85% | 1,277 |
| Jan 22, 2026 | 115.20 | 118.96 | 114.66 | 117.98 | 117.98 | -0.81% | 1,114 |
| Jan 21, 2026 | 119.50 | 121.80 | 117.00 | 118.94 | 118.94 | -0.05% | 3,875 |
| Jan 20, 2026 | 118.50 | 119.00 | 116.34 | 119.00 | 119.00 | 0.42% | 693 |
| Jan 19, 2026 | 117.98 | 118.50 | 116.28 | 118.50 | 118.50 | -1.58% | 355 |
| Jan 16, 2026 | 120.60 | 120.60 | 116.02 | 120.40 | 120.40 | -0.17% | 1,523 |
| Jan 15, 2026 | 118.92 | 121.00 | 117.70 | 120.60 | 120.60 | 1.52% | 788 |
| Jan 14, 2026 | 111.16 | 118.80 | 111.16 | 118.80 | 118.80 | 5.13% | 1,073 |
| Jan 13, 2026 | 112.98 | 113.00 | 111.00 | 113.00 | 113.00 | -0.09% | 134 |
| Jan 12, 2026 | 113.50 | 114.02 | 110.34 | 113.10 | 113.10 | -0.79% | 789 |
| Jan 9, 2026 | 110.20 | 115.00 | 110.20 | 114.00 | 114.00 | 3.37% | 751 |
| Jan 8, 2026 | 111.50 | 113.72 | 110.00 | 110.28 | 110.28 | -1.54% | 1,677 |
| Jan 7, 2026 | 108.60 | 112.74 | 107.28 | 112.00 | 112.00 | 3.04% | 1,035 |
| Jan 6, 2026 | 107.18 | 108.70 | 107.18 | 108.70 | 108.70 | 0.18% | 158 |
| Jan 5, 2026 | 108.66 | 108.66 | 107.54 | 108.50 | 108.50 | 1.21% | 293 |
| Jan 2, 2026 | 107.00 | 107.20 | 107.00 | 107.20 | 107.20 | 0.41% | 26 |
| Dec 31, 2025 | 106.62 | 108.40 | 105.20 | 106.76 | 106.76 | -1.55% | 966 |
| Dec 30, 2025 | 108.42 | 108.44 | 106.00 | 108.44 | 108.44 | -0.51% | 217 |
| Dec 29, 2025 | 105.10 | 109.30 | 104.50 | 109.00 | 109.00 | 3.32% | 2,047 |
| Dec 24, 2025 | 104.60 | 107.00 | 104.60 | 105.50 | 105.50 | -1.40% | 360 |
| Dec 23, 2025 | 105.50 | 107.94 | 105.00 | 107.00 | 107.00 | 2.39% | 128 |
| Dec 22, 2025 | 108.50 | 109.48 | 104.12 | 104.50 | 104.50 | -3.24% | 1,347 |
| 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 |