Caisse Régionale de Crédit Agricole Mutuel Alpes Provence Société coopérative (EPA:CRAP)
France · Delayed Price · Currency is EUR 110.90
+1.90 (1.74%)
Nov 10, 2026, 3:32 PM CET
EPA:CRAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 109.02 | 111.00 | 109.02 | 110.90 | 110.90 | 1.74% | 242 |
| Nov 9, 2026 | 110.00 | 110.50 | 109.00 | 109.00 | 109.00 | -0.91% | 151 |
| Nov 6, 2026 | 110.52 | 110.56 | 110.00 | 110.00 | 110.00 | - | 95 |
| Nov 5, 2026 | 111.00 | 112.00 | 110.00 | 110.00 | 110.00 | -0.45% | 235 |
| Nov 4, 2026 | 111.00 | 111.50 | 110.50 | 110.50 | 110.50 | - | 185 |
| Nov 3, 2026 | 110.98 | 111.00 | 110.50 | 110.50 | 110.50 | -0.45% | 206 |
| Nov 2, 2026 | 111.00 | 111.02 | 111.00 | 111.00 | 111.00 | 2.55% | 176 |
| Oct 30, 2026 | 113.98 | 114.00 | 108.24 | 108.24 | 108.24 | -5.05% | 482 |
| Oct 29, 2026 | 110.02 | 114.00 | 110.02 | 114.00 | 114.00 | 3.64% | 1,124 |
| Oct 28, 2026 | 109.98 | 110.40 | 109.02 | 110.00 | 110.00 | - | 176 |
| Oct 27, 2026 | 110.00 | 110.40 | 109.50 | 110.00 | 110.00 | - | 369 |
| Oct 26, 2026 | 111.02 | 111.02 | 108.00 | 110.00 | 110.00 | -0.90% | 326 |
| Oct 23, 2026 | 112.50 | 112.50 | 111.00 | 111.00 | 111.00 | -1.07% | 184 |
| Oct 22, 2026 | 112.20 | 112.26 | 112.20 | 112.20 | 112.20 | - | 47 |
| Oct 21, 2026 | 111.98 | 112.20 | 111.98 | 112.20 | 112.20 | 0.18% | 54 |
| Oct 20, 2026 | 115.02 | 115.02 | 110.00 | 112.00 | 112.00 | -2.61% | 346 |
| Oct 19, 2026 | 116.60 | 116.88 | 115.00 | 115.00 | 115.00 | -1.37% | 201 |
| Oct 16, 2026 | 116.02 | 116.60 | 116.02 | 116.60 | 116.60 | 0.50% | 49 |
| Oct 15, 2026 | 116.00 | 116.02 | 116.00 | 116.02 | 116.02 | 0.02% | 26 |
| Oct 14, 2026 | 116.02 | 116.04 | 116.00 | 116.00 | 116.00 | - | 158 |
| Oct 13, 2026 | 116.02 | 117.96 | 116.00 | 116.00 | 116.00 | - | 118 |
| Oct 12, 2026 | 120.00 | 120.00 | 116.00 | 116.00 | 116.00 | -4.13% | 426 |
| Oct 9, 2026 | 120.02 | 121.00 | 120.02 | 121.00 | 121.00 | 0.83% | 142 |
| Oct 8, 2026 | 120.00 | 120.86 | 120.00 | 120.00 | 120.00 | - | 331 |
| Oct 7, 2026 | 121.90 | 122.00 | 120.00 | 120.00 | 120.00 | -1.62% | 217 |
| Oct 6, 2026 | 121.98 | 122.00 | 121.98 | 121.98 | 121.98 | -0.02% | 32 |
| Oct 5, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | 18 |
| Oct 2, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -0.18% | 121 |
| Oct 1, 2026 | 121.02 | 122.22 | 119.00 | 122.22 | 122.22 | 1.51% | 555 |
| Sep 30, 2026 | 124.00 | 124.50 | 120.30 | 120.40 | 120.40 | -2.90% | 905 |
| Sep 29, 2026 | 124.50 | 124.98 | 124.00 | 124.00 | 124.00 | -0.40% | 633 |
| Sep 28, 2026 | 124.98 | 124.98 | 124.00 | 124.50 | 124.50 | - | 143 |
| Sep 25, 2026 | 124.00 | 125.00 | 124.00 | 124.50 | 124.50 | 0.39% | 369 |
| Sep 24, 2026 | 127.50 | 127.50 | 122.00 | 124.02 | 124.02 | -2.73% | 1,405 |
| Sep 23, 2026 | 128.02 | 128.50 | 127.50 | 127.50 | 127.50 | -0.41% | 538 |
| Sep 22, 2026 | 129.98 | 129.98 | 127.10 | 128.02 | 128.02 | -1.52% | 1,241 |
| Sep 21, 2026 | 130.50 | 130.50 | 128.00 | 130.00 | 130.00 | -0.09% | 949 |
| Sep 18, 2026 | 131.00 | 131.00 | 130.12 | 130.12 | 130.12 | -0.67% | 161 |
| Sep 17, 2026 | 131.00 | 131.50 | 131.00 | 131.00 | 131.00 | -0.38% | 139 |
| Sep 16, 2026 | 132.02 | 132.02 | 131.00 | 131.50 | 131.50 | -0.38% | 361 |
| Sep 15, 2026 | 132.50 | 132.50 | 132.00 | 132.00 | 132.00 | -0.38% | 278 |
| Sep 14, 2026 | 133.02 | 133.50 | 132.50 | 132.50 | 132.50 | -0.39% | 419 |
| Sep 11, 2026 | 133.00 | 133.02 | 133.00 | 133.02 | 133.02 | 0.02% | 95 |
| Sep 10, 2026 | 132.32 | 133.00 | 132.32 | 133.00 | 133.00 | 0.56% | 175 |
| Sep 9, 2026 | 136.02 | 136.02 | 132.00 | 132.26 | 132.26 | -2.75% | 392 |
| Sep 8, 2026 | 136.02 | 136.50 | 135.02 | 136.00 | 136.00 | 0.59% | 124 |
| Sep 7, 2026 | 136.00 | 136.00 | 135.00 | 135.20 | 135.20 | 0.06% | 438 |
| Sep 4, 2026 | 135.02 | 135.12 | 135.00 | 135.12 | 135.12 | 0.09% | 162 |
| Sep 3, 2026 | 138.02 | 138.02 | 135.00 | 135.00 | 135.00 | -2.17% | 715 |
| Sep 2, 2026 | 138.62 | 138.62 | 137.00 | 138.00 | 138.00 | -0.36% | 321 |