Caisse Régionale de Crédit Agricole Mutuel Alpes Provence Société coopérative (EPA:CRAP)
France · Delayed Price · Currency is EUR 122.22
+1.82 (1.51%)
Oct 1, 2026, 4:48 PM CET
EPA:CRAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 139.02 | 139.02 | 138.50 | 138.50 | 138.50 | -0.36% | 185 |
| Aug 31, 2026 | 139.00 | 139.50 | 139.00 | 139.00 | 139.00 | -0.71% | 216 |
| Aug 28, 2026 | 139.90 | 140.00 | 139.90 | 140.00 | 140.00 | 0.06% | 160 |
| Aug 27, 2026 | 138.98 | 139.98 | 138.98 | 139.92 | 139.92 | 0.66% | 205 |
| Aug 26, 2026 | 140.98 | 141.00 | 136.90 | 139.00 | 139.00 | 1.09% | 681 |
| Aug 25, 2026 | 137.00 | 138.00 | 136.00 | 137.50 | 137.50 | -0.03% | 460 |
| Aug 24, 2026 | 137.98 | 138.00 | 137.00 | 137.54 | 137.54 | 1.49% | 594 |
| 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 |