Caisse Régionale de Crédit Agricole Mutuel Alpes Provence Société coopérative (EPA:CRAP)
France · Delayed Price · Currency is EUR 138.00
-6.00 (-4.17%)
Jul 31, 2026, 5:35 PM CET
EPA:CRAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 159.52 | 161.50 | 159.52 | 161.00 | 161.00 | -2.42% | 94 |
| Jun 11, 2026 | 165.00 | 165.00 | 159.52 | 165.00 | 165.00 | - | 522 |
| Jun 10, 2026 | 165.00 | 167.02 | 161.60 | 165.00 | 165.00 | -2.92% | 82 |
| Jun 9, 2026 | 170.00 | 170.00 | 169.96 | 169.96 | 169.96 | -0.02% | 16 |
| Jun 8, 2026 | 171.00 | 171.00 | 169.98 | 170.00 | 170.00 | - | 132 |
| Jun 5, 2026 | 174.98 | 174.98 | 164.58 | 170.00 | 170.00 | -2.29% | 24 |
| Jun 4, 2026 | 166.00 | 174.02 | 166.00 | 173.98 | 173.98 | 4.22% | 954 |
| Jun 3, 2026 | 163.32 | 169.98 | 163.32 | 166.94 | 166.94 | 1.18% | 150 |
| 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 | - | - |