Caisse Régionale de Crédit Agricole Mutuel Alpes Provence Société coopérative (EPA:CRAP)
France · Delayed Price · Currency is EUR 113.50
+0.48 (0.42%)
Aug 13, 2025, 5:13 PM CET
EPA:CRAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 113.02 | 113.50 | 112.50 | 113.50 | 113.50 | 0.42% | 162 |
| Aug 12, 2025 | 113.50 | 113.50 | 113.02 | 113.02 | 113.02 | -0.42% | 28 |
| Aug 11, 2025 | 113.00 | 113.50 | 113.00 | 113.50 | 113.50 | 0.44% | 107 |
| Aug 8, 2025 | 113.52 | 115.98 | 113.00 | 113.00 | 113.00 | -0.46% | 626 |
| Aug 7, 2025 | 113.50 | 114.50 | 113.50 | 113.52 | 113.52 | 0.02% | 445 |
| Aug 6, 2025 | 112.00 | 113.50 | 111.60 | 113.50 | 113.50 | 1.34% | 666 |
| Aug 5, 2025 | 113.00 | 114.00 | 112.00 | 112.00 | 112.00 | -0.88% | 205 |
| Aug 4, 2025 | 111.70 | 113.00 | 111.70 | 113.00 | 113.00 | 1.16% | 77 |
| Aug 1, 2025 | 111.00 | 114.00 | 111.00 | 111.70 | 111.70 | 0.63% | 274 |
| Jul 31, 2025 | 108.06 | 111.70 | 108.02 | 111.00 | 111.00 | 2.72% | 602 |
| Jul 30, 2025 | 106.98 | 108.86 | 106.98 | 108.06 | 108.06 | 0.99% | 458 |
| Jul 29, 2025 | 105.98 | 107.48 | 105.98 | 107.00 | 107.00 | -0.45% | 178 |
| Jul 28, 2025 | 105.12 | 107.48 | 105.12 | 107.48 | 107.48 | 2.25% | 131 |
| Jul 25, 2025 | 104.98 | 106.50 | 104.98 | 105.12 | 105.12 | 0.11% | 351 |
| Jul 24, 2025 | 101.58 | 105.00 | 101.58 | 105.00 | 105.00 | 3.35% | 302 |
| Jul 23, 2025 | 102.52 | 102.52 | 100.50 | 101.60 | 101.60 | -0.88% | 333 |
| Jul 22, 2025 | 102.02 | 103.00 | 102.02 | 102.50 | 102.50 | 0.49% | 294 |
| Jul 21, 2025 | 101.08 | 102.00 | 101.08 | 102.00 | 102.00 | 0.91% | 92 |
| Jul 18, 2025 | 100.98 | 101.08 | 100.98 | 101.08 | 101.08 | 0.10% | 30 |
| Jul 17, 2025 | 99.51 | 100.98 | 99.51 | 100.98 | 100.98 | 1.49% | 154 |
| Jul 16, 2025 | 99.01 | 99.50 | 99.01 | 99.50 | 99.50 | 0.51% | 46 |
| Jul 15, 2025 | 98.01 | 99.01 | 98.01 | 99.00 | 99.00 | 1.01% | 138 |
| Jul 14, 2025 | 98.01 | 98.01 | 98.01 | 98.01 | 98.01 | -0.65% | 40 |
| Jul 11, 2025 | 98.65 | 98.65 | 98.65 | 98.65 | 98.65 | - | 65 |
| Jul 10, 2025 | 98.99 | 99.00 | 98.65 | 98.65 | 98.65 | -0.34% | 106 |
| Jul 9, 2025 | 97.49 | 98.99 | 97.49 | 98.99 | 98.99 | 1.53% | 277 |
| Jul 8, 2025 | 97.51 | 97.51 | 97.50 | 97.50 | 97.50 | - | 81 |
| Jul 7, 2025 | 96.99 | 99.00 | 96.80 | 97.50 | 97.50 | 0.41% | 1,209 |
| Jul 4, 2025 | 96.60 | 97.10 | 96.60 | 97.10 | 97.10 | 0.52% | 148 |
| Jul 3, 2025 | 96.98 | 97.06 | 96.60 | 96.60 | 96.60 | -0.39% | 151 |
| Jul 2, 2025 | 96.49 | 98.54 | 95.00 | 96.98 | 96.98 | 0.50% | 878 |
| Jul 1, 2025 | 94.51 | 96.50 | 94.51 | 96.50 | 96.50 | 2.11% | 158 |
| Jun 30, 2025 | 96.49 | 96.49 | 94.51 | 94.51 | 94.51 | -2.06% | 354 |
| Jun 27, 2025 | 96.51 | 96.80 | 96.50 | 96.50 | 96.50 | - | 268 |
| Jun 26, 2025 | 95.60 | 96.50 | 95.60 | 96.50 | 96.50 | 0.94% | 61 |
| Jun 25, 2025 | 96.51 | 96.62 | 95.60 | 95.60 | 95.60 | -0.93% | 171 |
| Jun 24, 2025 | 95.01 | 97.40 | 95.01 | 96.50 | 96.50 | 1.58% | 623 |
| Jun 23, 2025 | 94.00 | 95.55 | 94.00 | 95.00 | 95.00 | -0.16% | 400 |
| Jun 20, 2025 | 95.10 | 95.15 | 95.10 | 95.15 | 95.15 | 0.05% | 36 |
| Jun 19, 2025 | 96.05 | 96.10 | 95.10 | 95.10 | 95.10 | -0.99% | 220 |
| Jun 18, 2025 | 95.60 | 96.49 | 95.60 | 96.05 | 96.05 | 0.47% | 73 |
| Jun 17, 2025 | 95.50 | 95.60 | 95.50 | 95.60 | 95.60 | -0.42% | 127 |
| Jun 16, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | 21 |
| Jun 13, 2025 | 96.53 | 97.49 | 96.00 | 96.00 | 96.00 | -0.53% | 426 |
| Jun 12, 2025 | 96.05 | 97.39 | 96.05 | 96.51 | 96.51 | -0.51% | 471 |
| Jun 11, 2025 | 95.51 | 97.00 | 95.51 | 97.00 | 97.00 | 1.57% | 146 |
| Jun 10, 2025 | 95.79 | 95.79 | 95.50 | 95.50 | 95.50 | -0.31% | 21 |
| Jun 9, 2025 | 95.50 | 95.80 | 95.50 | 95.80 | 95.80 | 0.38% | 92 |
| Jun 6, 2025 | 94.51 | 95.50 | 94.51 | 95.44 | 95.44 | 0.99% | 58 |
| Jun 5, 2025 | 94.51 | 94.51 | 94.50 | 94.50 | 94.50 | - | 86 |