Caisse Régionale de Crédit Agricole Mutuel Alpes Provence Société coopérative (EPA:CRAP)
France · Delayed Price · Currency is EUR 130.00
-1.52 (-1.16%)
At close: Nov 28, 2025
EPA:CRAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 131.50 | 132.00 | 130.00 | 130.00 | 130.00 | -1.16% | 157 |
| Nov 27, 2025 | 131.52 | 131.52 | 131.52 | 131.52 | 131.52 | 0.02% | 6 |
| Nov 26, 2025 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | -0.38% | 152 |
| Nov 25, 2025 | 133.00 | 133.00 | 132.00 | 132.00 | 132.00 | -0.75% | 136 |
| Nov 24, 2025 | 134.52 | 135.00 | 133.00 | 133.00 | 133.00 | -1.12% | 179 |
| Nov 21, 2025 | 134.02 | 134.50 | 134.02 | 134.50 | 134.50 | 0.36% | 151 |
| Nov 20, 2025 | 134.70 | 135.20 | 134.02 | 134.02 | 134.02 | 1.04% | 251 |
| Nov 19, 2025 | 130.02 | 134.80 | 130.02 | 132.64 | 132.64 | 2.03% | 848 |
| Nov 18, 2025 | 137.02 | 137.02 | 130.00 | 130.00 | 130.00 | -5.11% | 396 |
| Nov 17, 2025 | 137.00 | 137.50 | 137.00 | 137.00 | 137.00 | -0.01% | 129 |
| Nov 14, 2025 | 137.00 | 138.00 | 136.96 | 137.02 | 137.02 | 0.01% | 337 |
| Nov 13, 2025 | 136.98 | 137.00 | 136.50 | 137.00 | 137.00 | - | 225 |
| Nov 12, 2025 | 137.00 | 138.00 | 136.00 | 137.00 | 137.00 | - | 618 |
| Nov 11, 2025 | 136.12 | 137.00 | 136.12 | 137.00 | 137.00 | 0.69% | 21 |
| Nov 10, 2025 | 136.02 | 136.50 | 136.02 | 136.06 | 136.06 | 0.04% | 86 |
| Nov 7, 2025 | 135.60 | 136.00 | 135.60 | 136.00 | 136.00 | - | 149 |
| Nov 6, 2025 | 136.00 | 136.24 | 135.60 | 136.00 | 136.00 | -0.38% | 505 |
| Nov 5, 2025 | 137.10 | 137.10 | 136.00 | 136.52 | 136.52 | -0.42% | 557 |
| Nov 4, 2025 | 137.00 | 138.00 | 137.00 | 137.10 | 137.10 | 0.07% | 184 |
| Nov 3, 2025 | 138.00 | 138.26 | 135.00 | 137.00 | 137.00 | -0.75% | 1,135 |
| Oct 31, 2025 | 136.96 | 139.98 | 136.96 | 138.04 | 138.04 | 0.79% | 482 |
| Oct 30, 2025 | 135.00 | 136.96 | 134.70 | 136.96 | 136.96 | 1.45% | 458 |
| Oct 29, 2025 | 135.00 | 135.98 | 135.00 | 135.00 | 135.00 | - | 158 |
| Oct 28, 2025 | 135.00 | 135.48 | 135.00 | 135.00 | 135.00 | 0.75% | 120 |
| Oct 27, 2025 | 135.50 | 135.50 | 134.00 | 134.00 | 134.00 | -1.11% | 258 |
| Oct 24, 2025 | 137.04 | 137.50 | 135.50 | 135.50 | 135.50 | -1.09% | 262 |
| Oct 23, 2025 | 138.02 | 138.98 | 137.00 | 137.00 | 137.00 | -0.72% | 210 |
| Oct 22, 2025 | 140.00 | 140.00 | 138.00 | 138.00 | 138.00 | -1.43% | 163 |
| Oct 21, 2025 | 143.00 | 143.00 | 140.00 | 140.00 | 140.00 | -2.10% | 242 |
| Oct 20, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - | 168 |
| Oct 17, 2025 | 143.00 | 143.50 | 143.00 | 143.00 | 143.00 | -0.33% | 182 |
| Oct 16, 2025 | 143.00 | 143.48 | 142.52 | 143.48 | 143.48 | 0.15% | 276 |
| Oct 15, 2025 | 145.02 | 145.50 | 143.26 | 143.26 | 143.26 | -1.21% | 377 |
| Oct 14, 2025 | 147.98 | 148.00 | 145.02 | 145.02 | 145.02 | -1.35% | 263 |
| Oct 13, 2025 | 148.00 | 150.00 | 147.00 | 147.00 | 147.00 | -1.34% | 333 |
| Oct 10, 2025 | 147.22 | 149.00 | 147.22 | 149.00 | 149.00 | 1.21% | 75 |
| Oct 9, 2025 | 151.26 | 151.26 | 146.40 | 147.22 | 147.22 | -2.50% | 809 |
| Oct 8, 2025 | 150.50 | 153.98 | 150.00 | 151.00 | 151.00 | 0.33% | 384 |
| Oct 7, 2025 | 149.48 | 151.00 | 149.48 | 150.50 | 150.50 | 0.68% | 424 |
| Oct 6, 2025 | 150.50 | 151.00 | 148.00 | 149.48 | 149.48 | -0.51% | 551 |
| Oct 3, 2025 | 150.26 | 151.98 | 149.82 | 150.24 | 150.24 | -0.03% | 293 |
| Oct 2, 2025 | 147.00 | 153.00 | 145.00 | 150.28 | 150.28 | 2.23% | 1,217 |
| Oct 1, 2025 | 150.48 | 152.98 | 147.00 | 147.00 | 147.00 | -0.45% | 635 |
| Sep 30, 2025 | 140.02 | 150.50 | 140.00 | 147.66 | 147.66 | 5.47% | 697 |
| Sep 29, 2025 | 135.50 | 140.00 | 135.50 | 140.00 | 140.00 | 3.70% | 412 |
| Sep 26, 2025 | 132.00 | 136.50 | 132.00 | 135.00 | 135.00 | 2.27% | 702 |
| Sep 25, 2025 | 132.80 | 132.80 | 132.00 | 132.00 | 132.00 | -0.60% | 174 |
| Sep 24, 2025 | 131.52 | 133.50 | 131.52 | 132.80 | 132.80 | 0.99% | 226 |
| Sep 23, 2025 | 132.48 | 133.00 | 131.50 | 131.50 | 131.50 | -0.75% | 393 |
| Sep 22, 2025 | 134.98 | 134.98 | 132.00 | 132.50 | 132.50 | -1.92% | 346 |