Caisse Régionale de Crédit Agricole Mutuel Alpes Provence Société coopérative (EPA:CRAP)
France · Delayed Price · Currency is EUR 139.52
-2.48 (-1.75%)
Apr 2, 2026, 4:37 PM CET
EPA:CRAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 141.98 | 141.98 | 139.52 | 139.52 | - | -1.75% | 170 |
| Apr 1, 2026 | 139.50 | 142.00 | 138.00 | 142.00 | 142.00 | 2.16% | 663 |
| Mar 31, 2026 | 134.00 | 139.90 | 133.50 | 139.00 | 139.00 | 3.73% | 762 |
| Mar 30, 2026 | 132.02 | 138.00 | 132.02 | 134.00 | 134.00 | 1.52% | 1,078 |
| Mar 27, 2026 | 133.00 | 133.00 | 132.00 | 132.00 | 132.00 | -1.48% | 209 |
| Mar 26, 2026 | 137.02 | 137.02 | 130.10 | 133.98 | 133.98 | -2.22% | 872 |
| Mar 25, 2026 | 137.02 | 138.00 | 137.02 | 137.02 | 137.02 | - | 150 |
| Mar 24, 2026 | 137.02 | 137.02 | 137.02 | 137.02 | 137.02 | 0.01% | 56 |
| Mar 23, 2026 | 136.50 | 137.00 | 136.50 | 137.00 | 137.00 | 0.37% | 85 |
| Mar 20, 2026 | 139.00 | 139.00 | 136.50 | 136.50 | 136.50 | -2.50% | 311 |
| Mar 19, 2026 | 139.98 | 140.00 | 139.98 | 140.00 | 140.00 | 0.72% | 101 |
| Mar 18, 2026 | 140.02 | 140.02 | 139.00 | 139.00 | 139.00 | -0.71% | 141 |
| Mar 17, 2026 | 141.02 | 141.02 | 140.00 | 140.00 | 140.00 | -0.72% | 161 |
| Mar 16, 2026 | 141.02 | 141.02 | 141.02 | 141.02 | 141.02 | - | 43 |
| Mar 13, 2026 | 142.00 | 142.02 | 141.00 | 141.02 | 141.02 | -0.69% | 191 |
| Mar 12, 2026 | 140.00 | 142.00 | 140.00 | 142.00 | 142.00 | 1.43% | 1,549 |
| Mar 11, 2026 | 136.52 | 140.00 | 136.52 | 140.00 | 140.00 | 2.19% | 236 |
| Mar 10, 2026 | 136.48 | 137.00 | 136.48 | 137.00 | 137.00 | 0.38% | 121 |
| Mar 9, 2026 | 137.00 | 137.00 | 135.00 | 136.48 | 136.48 | -1.10% | 584 |
| Mar 6, 2026 | 137.02 | 138.50 | 137.02 | 138.00 | 138.00 | 0.36% | 146 |
| Mar 5, 2026 | 137.48 | 138.00 | 137.48 | 137.50 | 137.50 | 0.73% | 83 |
| Mar 4, 2026 | 137.00 | 137.02 | 136.50 | 136.50 | 136.50 | -0.36% | 107 |
| Mar 3, 2026 | 137.02 | 140.90 | 136.00 | 137.00 | 137.00 | -0.36% | 1,102 |
| Mar 2, 2026 | 136.00 | 137.50 | 136.00 | 137.50 | 137.50 | 0.97% | 176 |
| Feb 27, 2026 | 134.62 | 139.70 | 134.62 | 136.18 | 136.18 | 1.54% | 869 |
| Feb 26, 2026 | 134.00 | 140.00 | 134.00 | 134.12 | 134.12 | 0.09% | 768 |
| Feb 25, 2026 | 136.56 | 136.56 | 134.00 | 134.00 | 134.00 | -1.87% | 256 |
| Feb 24, 2026 | 136.56 | 136.56 | 136.56 | 136.56 | 136.56 | - | 1 |
| Feb 23, 2026 | 136.52 | 136.56 | 136.52 | 136.56 | 136.56 | 0.03% | 14 |
| Feb 20, 2026 | 135.48 | 138.90 | 135.00 | 136.52 | 136.52 | 0.77% | 529 |
| Feb 19, 2026 | 135.02 | 135.48 | 134.50 | 135.48 | 135.48 | 0.36% | 142 |
| Feb 18, 2026 | 135.02 | 135.04 | 135.00 | 135.00 | 135.00 | - | 123 |
| Feb 17, 2026 | 137.50 | 137.50 | 135.00 | 135.00 | 135.00 | -2.17% | 211 |
| Feb 16, 2026 | 136.52 | 138.00 | 136.52 | 138.00 | 138.00 | 1.08% | 37 |
| Feb 13, 2026 | 135.02 | 138.00 | 132.50 | 136.52 | 136.52 | 1.13% | 437 |
| Feb 12, 2026 | 138.50 | 138.50 | 135.00 | 135.00 | 135.00 | -3.91% | 304 |
| Feb 11, 2026 | 138.00 | 140.50 | 138.00 | 140.50 | 140.50 | 1.81% | 202 |
| Feb 10, 2026 | 137.20 | 138.00 | 137.20 | 138.00 | 138.00 | 0.36% | 102 |
| Feb 9, 2026 | 138.50 | 138.50 | 137.50 | 137.50 | 137.50 | -0.72% | 109 |
| Feb 6, 2026 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | - | 73 |
| Feb 5, 2026 | 138.52 | 138.52 | 138.50 | 138.50 | 138.50 | - | 110 |
| Feb 4, 2026 | 138.06 | 138.50 | 138.06 | 138.50 | 138.50 | 0.35% | 22 |
| Feb 3, 2026 | 138.02 | 138.02 | 138.02 | 138.02 | 138.02 | 0.01% | 51 |
| Feb 2, 2026 | 142.00 | 142.00 | 137.08 | 138.00 | 138.00 | -2.82% | 456 |
| Jan 30, 2026 | 142.00 | 142.50 | 142.00 | 142.00 | 142.00 | - | 176 |
| Jan 29, 2026 | 142.50 | 142.50 | 142.00 | 142.00 | 142.00 | -0.35% | 78 |
| Jan 28, 2026 | 142.52 | 142.52 | 142.50 | 142.50 | 142.50 | -0.01% | 127 |
| Jan 27, 2026 | 144.00 | 144.00 | 142.52 | 142.52 | 142.52 | -0.68% | 157 |
| Jan 26, 2026 | 144.90 | 144.90 | 143.50 | 143.50 | 143.50 | -0.35% | 155 |
| Jan 23, 2026 | 144.52 | 146.82 | 144.00 | 144.00 | 144.00 | -0.35% | 530 |