Caisse Régionale de Crédit Agricole Mutuel Alpes Provence Société coopérative (EPA:CRAP)
France · Delayed Price · Currency is EUR 165.00
+0.08 (0.05%)
Jun 2, 2026, 4:47 PM CET
EPA:CRAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 163.12 | 165.98 | 163.12 | 165.00 | 165.00 | 0.05% | 52 |
| Jun 1, 2026 | 159.54 | 164.92 | 159.54 | 164.92 | 164.92 | 3.39% | 189 |
| May 29, 2026 | 164.00 | 170.02 | 159.04 | 159.52 | 159.52 | -1.25% | 1,090 |
| May 28, 2026 | 165.42 | 165.42 | 159.04 | 161.54 | 161.54 | -0.69% | 145 |
| May 27, 2026 | 162.98 | 168.00 | 161.98 | 162.66 | 162.66 | -0.21% | 531 |
| May 26, 2026 | 162.98 | 163.00 | 158.14 | 163.00 | 163.00 | 0.02% | 98 |
| May 25, 2026 | 162.96 | 162.96 | 162.96 | 162.96 | 162.96 | - | - |
| May 22, 2026 | 162.98 | 163.00 | 162.96 | 162.96 | 162.96 | -0.02% | 18 |
| May 21, 2026 | 160.00 | 163.00 | 158.04 | 163.00 | 163.00 | 1.88% | 403 |
| May 20, 2026 | 156.10 | 160.00 | 156.10 | 160.00 | 160.00 | 1.27% | 175 |
| May 19, 2026 | 154.00 | 159.98 | 154.00 | 158.00 | 158.00 | 2.60% | 879 |
| May 18, 2026 | 151.52 | 154.00 | 151.52 | 154.00 | 154.00 | 0.98% | 630 |
| May 15, 2026 | 151.50 | 152.50 | 151.50 | 152.50 | 152.50 | 0.66% | 123 |
| May 14, 2026 | 150.50 | 151.50 | 150.00 | 151.50 | 151.50 | 1.00% | 106 |
| May 13, 2026 | 148.52 | 150.00 | 148.52 | 150.00 | 150.00 | 1.01% | 1,040 |
| May 12, 2026 | 148.50 | 148.52 | 148.50 | 148.50 | 148.50 | 0.34% | 932 |
| May 11, 2026 | 148.00 | 149.50 | 148.00 | 148.00 | 148.00 | -0.40% | 619 |
| May 8, 2026 | 148.50 | 148.98 | 148.50 | 148.60 | 148.60 | 0.07% | 42 |
| May 7, 2026 | 148.60 | 148.60 | 148.50 | 148.50 | 148.50 | -0.07% | 375 |
| May 6, 2026 | 147.02 | 150.10 | 147.02 | 148.60 | 148.60 | 1.09% | 508 |
| May 5, 2026 | 151.48 | 153.84 | 147.00 | 147.00 | 147.00 | -2.65% | 726 |
| May 4, 2026 | 146.00 | 152.50 | 146.00 | 151.00 | 151.00 | 3.42% | 981 |
| Apr 30, 2026 | 144.12 | 155.00 | 144.10 | 146.00 | 146.00 | 1.35% | 1,503 |
| Apr 29, 2026 | 143.50 | 150.00 | 143.50 | 144.06 | 144.06 | 0.11% | 535 |
| Apr 28, 2026 | 142.20 | 144.00 | 142.20 | 143.90 | 143.90 | 2.06% | 140 |
| Apr 27, 2026 | 140.52 | 148.02 | 140.52 | 141.00 | 141.00 | - | 1,002 |
| Apr 24, 2026 | 140.00 | 141.00 | 140.00 | 141.00 | 141.00 | 0.01% | 105 |
| Apr 23, 2026 | 139.52 | 140.98 | 139.52 | 140.98 | 140.98 | 1.06% | 322 |
| Apr 22, 2026 | 139.02 | 139.50 | 139.02 | 139.50 | 139.50 | 0.36% | 27 |
| Apr 21, 2026 | 139.92 | 140.00 | 138.00 | 139.00 | 139.00 | 1.22% | 777 |
| Apr 20, 2026 | 142.00 | 143.00 | 139.50 | 142.00 | 137.32 | 0.34% | 1,066 |
| Apr 17, 2026 | 142.00 | 142.50 | 141.50 | 141.52 | 136.86 | -0.34% | 291 |
| Apr 16, 2026 | 142.30 | 142.30 | 141.50 | 142.00 | 137.32 | -0.21% | 162 |
| Apr 15, 2026 | 141.98 | 142.48 | 141.00 | 142.30 | 137.61 | 0.21% | 190 |
| Apr 14, 2026 | 140.00 | 142.00 | 140.00 | 142.00 | 137.32 | 0.74% | 76 |
| Apr 13, 2026 | 138.50 | 140.98 | 138.28 | 140.96 | 136.31 | 2.14% | 268 |
| Apr 10, 2026 | 138.52 | 139.52 | 138.00 | 138.00 | 133.45 | -0.38% | 126 |
| Apr 9, 2026 | 139.50 | 139.52 | 138.52 | 138.52 | 133.95 | -0.70% | 56 |
| Apr 8, 2026 | 137.04 | 139.50 | 137.04 | 139.50 | 134.90 | 1.80% | 112 |
| Apr 7, 2026 | 137.00 | 138.00 | 137.00 | 137.04 | 132.52 | -1.78% | 194 |
| Apr 2, 2026 | 141.98 | 141.98 | 139.52 | 139.52 | 134.92 | -1.75% | 170 |
| Apr 1, 2026 | 139.50 | 142.00 | 138.00 | 142.00 | 137.32 | 2.16% | 663 |
| Mar 31, 2026 | 134.00 | 139.90 | 133.50 | 139.00 | 134.42 | 3.73% | 762 |
| Mar 30, 2026 | 132.02 | 138.00 | 132.02 | 134.00 | 129.58 | 1.52% | 1,078 |
| Mar 27, 2026 | 133.00 | 133.00 | 132.00 | 132.00 | 127.65 | -1.48% | 209 |
| Mar 26, 2026 | 137.02 | 137.02 | 130.10 | 133.98 | 129.56 | -2.22% | 872 |
| Mar 25, 2026 | 137.02 | 138.00 | 137.02 | 137.02 | 132.50 | - | 150 |
| Mar 24, 2026 | 137.02 | 137.02 | 137.02 | 137.02 | 132.50 | 0.01% | 56 |
| Mar 23, 2026 | 136.50 | 137.00 | 136.50 | 137.00 | 132.48 | 0.37% | 85 |
| Mar 20, 2026 | 139.00 | 139.00 | 136.50 | 136.50 | 132.00 | -2.50% | 311 |