Caisse Regionale de Credit Agricole Mutuel Toulouse 31 (EPA:CAT31)
France · Delayed Price · Currency is EUR 147.00
+1.12 (0.77%)
Jun 5, 2026, 5:35 PM CET
EPA:CAT31 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 143.02 | 145.88 | 140.50 | 145.88 | 145.88 | -0.07% | 2,289 |
| Jun 3, 2026 | 143.80 | 147.00 | 141.26 | 145.98 | 145.98 | 2.08% | 1,764 |
| Jun 2, 2026 | 143.00 | 143.00 | 141.00 | 143.00 | 143.00 | - | 103 |
| Jun 1, 2026 | 142.00 | 144.00 | 141.38 | 143.00 | 143.00 | 2.88% | 557 |
| May 29, 2026 | 140.00 | 142.00 | 139.00 | 139.00 | 139.00 | -1.42% | 1,397 |
| May 28, 2026 | 143.00 | 143.00 | 138.00 | 141.00 | 141.00 | -2.04% | 1,282 |
| May 27, 2026 | 143.78 | 143.94 | 140.02 | 143.94 | 143.94 | 0.31% | 1,465 |
| May 26, 2026 | 141.00 | 143.50 | 140.00 | 143.50 | 143.50 | 2.50% | 1,075 |
| May 25, 2026 | 141.00 | 141.00 | 139.00 | 140.00 | 140.00 | 0.72% | 39 |
| May 22, 2026 | 144.00 | 144.00 | 138.00 | 139.00 | 139.00 | -3.41% | 4,313 |
| May 21, 2026 | 142.84 | 146.00 | 138.48 | 143.90 | 143.90 | 1.34% | 1,475 |
| May 20, 2026 | 137.78 | 142.00 | 132.50 | 142.00 | 142.00 | 4.41% | 1,633 |
| May 19, 2026 | 131.98 | 136.56 | 130.98 | 136.00 | 136.00 | 2.66% | 813 |
| May 18, 2026 | 131.00 | 132.48 | 131.00 | 132.48 | 132.48 | -0.02% | 23 |
| May 15, 2026 | 128.04 | 132.50 | 128.04 | 132.50 | 132.50 | -0.36% | 211 |
| May 14, 2026 | 128.04 | 133.00 | 128.02 | 132.98 | 132.98 | 3.86% | 1,016 |
| May 13, 2026 | 130.00 | 131.00 | 127.06 | 128.04 | 128.04 | -1.51% | 231 |
| May 12, 2026 | 131.00 | 131.00 | 126.04 | 130.00 | 130.00 | -0.76% | 160 |
| May 11, 2026 | 128.00 | 131.00 | 125.58 | 131.00 | 131.00 | 1.95% | 564 |
| May 8, 2026 | 128.08 | 128.50 | 128.08 | 128.50 | 128.50 | 0.96% | 32 |
| May 7, 2026 | 128.90 | 128.90 | 125.52 | 127.28 | 127.28 | -1.32% | 433 |
| May 6, 2026 | 125.98 | 129.00 | 125.22 | 128.98 | 128.98 | 3.18% | 131 |
| May 5, 2026 | 123.10 | 127.78 | 118.34 | 125.00 | 125.00 | 0.26% | 215 |
| May 4, 2026 | 125.98 | 126.76 | 122.98 | 124.68 | 124.68 | 1.37% | 676 |
| Apr 30, 2026 | 125.02 | 130.00 | 123.00 | 123.00 | 123.00 | -3.91% | 518 |
| Apr 29, 2026 | 127.48 | 132.50 | 126.98 | 128.00 | 128.00 | 0.19% | 1,200 |
| Apr 28, 2026 | 125.48 | 129.50 | 123.98 | 127.76 | 127.76 | 2.65% | 1,119 |
| Apr 27, 2026 | 121.28 | 125.50 | 120.12 | 124.46 | 124.46 | 1.68% | 483 |
| Apr 24, 2026 | 119.12 | 122.40 | 119.10 | 122.40 | 122.40 | 2.00% | 509 |
| Apr 23, 2026 | 120.98 | 120.98 | 118.98 | 120.00 | 120.00 | -0.71% | 208 |
| Apr 22, 2026 | 121.00 | 121.00 | 120.84 | 120.86 | 120.86 | -0.12% | 60 |
| Apr 21, 2026 | 117.30 | 121.76 | 117.30 | 121.00 | 121.00 | 3.15% | 906 |
| Apr 20, 2026 | 116.48 | 117.80 | 116.48 | 117.30 | 117.30 | 0.26% | 309 |
| Apr 17, 2026 | 115.50 | 120.56 | 114.00 | 117.00 | 117.00 | 1.35% | 881 |
| Apr 16, 2026 | 113.56 | 115.44 | 112.50 | 115.44 | 115.44 | 2.11% | 1,068 |
| Apr 15, 2026 | 116.98 | 118.00 | 112.14 | 117.50 | 113.06 | 0.48% | 1,338 |
| Apr 14, 2026 | 114.02 | 116.96 | 114.02 | 116.94 | 112.52 | 2.56% | 212 |
| Apr 13, 2026 | 117.20 | 117.20 | 113.84 | 114.02 | 109.71 | -1.71% | 366 |
| Apr 10, 2026 | 113.44 | 116.24 | 110.10 | 116.00 | 111.62 | 1.93% | 1,162 |
| Apr 9, 2026 | 115.00 | 115.00 | 110.50 | 113.80 | 109.50 | -0.80% | 367 |
| Apr 8, 2026 | 117.44 | 117.44 | 112.02 | 114.72 | 110.39 | 0.63% | 255 |
| Apr 7, 2026 | 112.00 | 116.38 | 112.00 | 114.00 | 109.69 | 0.42% | 1,704 |
| Apr 2, 2026 | 111.20 | 113.98 | 108.10 | 113.52 | 109.23 | 3.01% | 2,554 |
| Apr 1, 2026 | 110.50 | 112.00 | 107.52 | 110.20 | 106.04 | 0.09% | 659 |
| Mar 31, 2026 | 110.00 | 110.10 | 110.00 | 110.10 | 105.94 | 0.09% | 56 |
| Mar 30, 2026 | 111.00 | 111.00 | 110.00 | 110.00 | 105.84 | -0.18% | 370 |
| Mar 27, 2026 | 111.94 | 113.90 | 110.20 | 110.20 | 106.04 | 0.18% | 954 |
| Mar 26, 2026 | 110.00 | 110.48 | 108.08 | 110.00 | 105.84 | - | 407 |
| Mar 25, 2026 | 109.12 | 113.20 | 106.56 | 110.00 | 105.84 | - | 891 |
| Mar 24, 2026 | 112.42 | 113.40 | 109.14 | 110.00 | 105.84 | -3.25% | 1,596 |