Caisse régionale de Crédit Agricole Mutuel Atlantique Vendée (EPA:CRAV)
France · Delayed Price · Currency is EUR 149.94
+6.54 (4.56%)
Sep 4, 2025, 3:44 PM CET
EPA:CRAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 149.50 | 149.50 | 141.92 | 143.40 | 143.40 | -4.72% | 1,918 |
| Sep 2, 2025 | 154.68 | 154.68 | 148.42 | 150.50 | 150.50 | -2.83% | 921 |
| Sep 1, 2025 | 155.30 | 155.90 | 151.30 | 154.88 | 154.88 | 3.09% | 1,126 |
| Aug 29, 2025 | 149.10 | 150.50 | 149.00 | 150.24 | 150.24 | 0.16% | 1,014 |
| Aug 28, 2025 | 140.50 | 150.00 | 140.50 | 150.00 | 150.00 | 6.85% | 1,186 |
| Aug 27, 2025 | 139.00 | 142.50 | 136.60 | 140.38 | 140.38 | -2.24% | 2,661 |
| Aug 26, 2025 | 151.84 | 151.84 | 140.00 | 143.60 | 143.60 | -5.43% | 2,577 |
| Aug 25, 2025 | 149.00 | 151.94 | 148.00 | 151.84 | 151.84 | 2.59% | 956 |
| Aug 22, 2025 | 143.98 | 148.00 | 143.12 | 148.00 | 148.00 | 2.79% | 1,007 |
| Aug 21, 2025 | 141.00 | 145.00 | 141.00 | 143.98 | 143.98 | 2.11% | 1,402 |
| Aug 20, 2025 | 139.98 | 141.50 | 138.00 | 141.00 | 141.00 | 1.51% | 677 |
| Aug 19, 2025 | 138.00 | 141.50 | 135.22 | 138.90 | 138.90 | 0.65% | 1,335 |
| Aug 18, 2025 | 137.98 | 138.00 | 135.76 | 138.00 | 138.00 | 2.91% | 673 |
| Aug 15, 2025 | 132.02 | 136.00 | 132.02 | 134.10 | 134.10 | -0.67% | 164 |
| Aug 14, 2025 | 130.02 | 136.00 | 130.02 | 135.00 | 135.00 | - | 976 |
| Aug 13, 2025 | 129.40 | 135.00 | 129.00 | 135.00 | 135.00 | 3.85% | 1,412 |
| Aug 12, 2025 | 132.98 | 132.98 | 128.40 | 130.00 | 130.00 | -1.52% | 440 |
| Aug 11, 2025 | 129.00 | 133.00 | 129.00 | 132.00 | 132.00 | 1.54% | 501 |
| Aug 8, 2025 | 123.00 | 130.00 | 123.00 | 130.00 | 130.00 | - | 693 |
| Aug 7, 2025 | 124.00 | 131.00 | 118.06 | 130.00 | 130.00 | 4.00% | 1,590 |
| Aug 6, 2025 | 123.00 | 125.00 | 120.50 | 125.00 | 125.00 | 0.87% | 907 |
| Aug 5, 2025 | 122.00 | 124.00 | 122.00 | 123.92 | 123.92 | 2.41% | 253 |
| Aug 4, 2025 | 125.00 | 125.00 | 121.00 | 121.00 | 121.00 | -3.97% | 193 |
| Aug 1, 2025 | 126.50 | 126.74 | 126.00 | 126.00 | 126.00 | -1.18% | 300 |
| Jul 31, 2025 | 125.00 | 130.00 | 124.00 | 127.50 | 127.50 | 1.19% | 1,444 |
| Jul 30, 2025 | 122.10 | 127.00 | 122.10 | 126.00 | 126.00 | 2.44% | 678 |
| Jul 29, 2025 | 124.00 | 128.00 | 123.00 | 123.00 | 123.00 | -1.58% | 1,089 |
| Jul 28, 2025 | 120.00 | 125.00 | 120.00 | 124.98 | 124.98 | 0.81% | 639 |
| Jul 25, 2025 | 113.00 | 124.00 | 113.00 | 123.98 | 123.98 | 9.72% | 2,763 |
| Jul 24, 2025 | 106.00 | 116.00 | 105.62 | 113.00 | 113.00 | 6.34% | 1,179 |
| Jul 23, 2025 | 106.00 | 109.78 | 105.58 | 106.26 | 106.26 | 0.25% | 1,021 |
| Jul 22, 2025 | 105.02 | 106.00 | 103.50 | 106.00 | 106.00 | 0.93% | 728 |
| Jul 21, 2025 | 105.70 | 106.00 | 105.02 | 105.02 | 105.02 | -0.77% | 274 |
| Jul 18, 2025 | 105.02 | 105.84 | 105.02 | 105.84 | 105.84 | 0.78% | 242 |
| Jul 17, 2025 | 105.48 | 106.90 | 105.02 | 105.02 | 105.02 | -0.45% | 403 |
| Jul 16, 2025 | 103.98 | 105.50 | 102.00 | 105.50 | 105.50 | 1.44% | 532 |
| Jul 15, 2025 | 104.60 | 104.60 | 100.60 | 104.00 | 104.00 | -0.57% | 674 |
| Jul 14, 2025 | 100.62 | 104.60 | 100.62 | 104.60 | 104.60 | 0.10% | 380 |
| Jul 11, 2025 | 103.88 | 104.50 | 103.00 | 104.50 | 104.50 | 0.58% | 564 |
| Jul 10, 2025 | 101.00 | 103.90 | 100.72 | 103.90 | 103.90 | 2.87% | 416 |
| Jul 9, 2025 | 100.02 | 101.00 | 99.10 | 101.00 | 101.00 | 1.00% | 537 |
| Jul 8, 2025 | 101.90 | 101.90 | 100.00 | 100.00 | 100.00 | -1.86% | 980 |
| Jul 7, 2025 | 101.60 | 101.90 | 101.38 | 101.90 | 101.90 | 0.30% | 43 |
| Jul 4, 2025 | 102.50 | 102.50 | 101.60 | 101.60 | 101.60 | -0.88% | 201 |
| Jul 3, 2025 | 102.50 | 102.50 | 101.50 | 102.50 | 102.50 | - | 298 |
| Jul 2, 2025 | 102.98 | 103.00 | 101.00 | 102.50 | 102.50 | -0.49% | 133 |
| Jul 1, 2025 | 99.01 | 103.00 | 99.00 | 103.00 | 103.00 | 4.04% | 954 |
| Jun 30, 2025 | 99.71 | 99.74 | 99.00 | 99.00 | 99.00 | -0.71% | 372 |
| Jun 27, 2025 | 100.92 | 102.80 | 99.71 | 99.71 | 99.71 | -1.20% | 932 |
| Jun 26, 2025 | 103.90 | 103.90 | 100.92 | 100.92 | 100.92 | -2.87% | 149 |