Caisse Régionale de Crédit Agricole Mutuel Alpes Provence Société coopérative (EPA:CRAP)
France · Delayed Price · Currency is EUR 135.52
+0.52 (0.39%)
Aug 21, 2026, 5:35 PM CET
EPA:CRAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 135.02 | 136.88 | 135.02 | 135.52 | 135.52 | 0.39% | 169 |
| Aug 20, 2026 | 136.52 | 136.96 | 135.00 | 135.00 | 135.00 | -1.11% | 175 |
| Aug 19, 2026 | 136.10 | 136.56 | 136.00 | 136.52 | 136.52 | 0.38% | 207 |
| Aug 18, 2026 | 134.08 | 136.02 | 134.08 | 136.00 | 136.00 | 1.43% | 271 |
| Aug 17, 2026 | 134.02 | 134.08 | 134.02 | 134.08 | 134.08 | -0.31% | 40 |
| Aug 14, 2026 | 134.98 | 135.00 | 134.50 | 134.50 | 134.50 | -0.37% | 143 |
| Aug 13, 2026 | 134.98 | 135.00 | 134.50 | 135.00 | 135.00 | - | 206 |
| Aug 12, 2026 | 135.98 | 135.98 | 135.00 | 135.00 | 135.00 | -0.74% | 173 |
| Aug 11, 2026 | 137.48 | 137.48 | 136.00 | 136.00 | 136.00 | -1.45% | 181 |
| Aug 10, 2026 | 132.52 | 138.00 | 132.50 | 138.00 | 138.00 | 4.55% | 3,562 |
| Aug 7, 2026 | 138.00 | 138.00 | 132.00 | 132.00 | 132.00 | -4.35% | 929 |
| Aug 6, 2026 | 139.50 | 139.50 | 138.00 | 138.00 | 138.00 | -1.08% | 99 |
| Aug 5, 2026 | 140.22 | 140.66 | 139.50 | 139.50 | 139.50 | -0.51% | 126 |
| Aug 4, 2026 | 139.52 | 140.88 | 139.52 | 140.22 | 140.22 | 0.86% | 110 |
| Aug 3, 2026 | 139.52 | 140.14 | 137.54 | 139.02 | 139.02 | 0.74% | 790 |
| Jul 31, 2026 | 144.00 | 144.20 | 138.00 | 138.00 | 138.00 | -4.17% | 307 |
| Jul 30, 2026 | 143.56 | 144.00 | 143.50 | 144.00 | 144.00 | 0.32% | 319 |
| Jul 29, 2026 | 144.00 | 144.00 | 143.54 | 143.54 | 143.54 | 0.03% | 166 |
| Jul 28, 2026 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | - | 23 |
| Jul 27, 2026 | 143.98 | 144.00 | 143.50 | 143.50 | 143.50 | - | 157 |
| Jul 24, 2026 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | - | 20 |
| Jul 23, 2026 | 144.00 | 144.92 | 143.50 | 143.50 | 143.50 | 0.35% | 73 |
| Jul 22, 2026 | 142.02 | 144.00 | 142.02 | 143.00 | 143.00 | 0.69% | 225 |
| Jul 21, 2026 | 142.00 | 144.00 | 142.00 | 142.02 | 142.02 | 0.01% | 215 |
| Jul 20, 2026 | 140.48 | 144.00 | 140.48 | 142.00 | 142.00 | 1.08% | 283 |
| Jul 17, 2026 | 140.32 | 140.48 | 140.30 | 140.48 | 140.48 | 0.34% | 83 |
| Jul 16, 2026 | 140.52 | 140.52 | 140.00 | 140.00 | 140.00 | -0.36% | 187 |
| Jul 15, 2026 | 141.50 | 141.50 | 140.00 | 140.50 | 140.50 | -0.71% | 175 |
| Jul 14, 2026 | 141.62 | 142.00 | 141.50 | 141.50 | 141.50 | -0.01% | 112 |
| Jul 13, 2026 | 141.52 | 142.00 | 141.52 | 141.52 | 141.52 | - | 51 |
| Jul 10, 2026 | 143.02 | 143.04 | 141.52 | 141.52 | 141.52 | -1.03% | 157 |
| Jul 9, 2026 | 143.02 | 144.00 | 143.00 | 143.00 | 143.00 | - | 194 |
| Jul 8, 2026 | 145.96 | 145.96 | 143.00 | 143.00 | 143.00 | -2.05% | 264 |
| Jul 7, 2026 | 145.02 | 146.00 | 143.00 | 146.00 | 146.00 | 0.69% | 872 |
| Jul 6, 2026 | 145.98 | 146.00 | 144.50 | 145.00 | 145.00 | -0.68% | 313 |
| Jul 3, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | 96 |
| Jul 2, 2026 | 146.02 | 146.20 | 146.00 | 146.00 | 146.00 | - | 139 |
| Jul 1, 2026 | 145.02 | 147.00 | 145.00 | 146.00 | 146.00 | 1.74% | 46 |
| Jun 30, 2026 | 148.02 | 149.96 | 143.50 | 143.50 | 143.50 | -3.04% | 464 |
| Jun 29, 2026 | 150.00 | 151.00 | 148.00 | 148.00 | 148.00 | -0.67% | 194 |
| Jun 26, 2026 | 149.00 | 149.02 | 149.00 | 149.00 | 149.00 | - | 196 |
| Jun 25, 2026 | 154.00 | 154.00 | 149.00 | 149.00 | 149.00 | -3.86% | 244 |
| Jun 24, 2026 | 155.98 | 155.98 | 154.00 | 154.98 | 154.98 | -0.65% | 109 |
| Jun 23, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0.65% | 98 |
| Jun 22, 2026 | 154.98 | 156.00 | 154.00 | 155.00 | 155.00 | 0.91% | 485 |
| Jun 19, 2026 | 155.00 | 155.00 | 152.48 | 153.60 | 153.60 | -3.09% | 121 |
| Jun 18, 2026 | 160.48 | 160.48 | 158.50 | 158.50 | 158.50 | -0.95% | 101 |
| Jun 17, 2026 | 160.50 | 160.50 | 160.00 | 160.02 | 160.02 | -0.30% | 69 |
| Jun 16, 2026 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | - | 15 |
| Jun 15, 2026 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | -0.31% | 32 |