Caisse régionale de Crédit Agricole Mutuel Atlantique Vendée (EPA:CRAV)
France · Delayed Price · Currency is EUR 134.16
-3.84 (-2.78%)
Feb 20, 2026, 4:48 PM CET
EPA:CRAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 138.00 | 138.94 | 134.10 | 134.16 | 134.16 | -2.78% | 222 |
| Feb 19, 2026 | 145.18 | 145.18 | 135.34 | 138.00 | 138.00 | -4.96% | 1,403 |
| Feb 18, 2026 | 142.50 | 145.20 | 140.00 | 145.20 | 145.20 | 1.89% | 1,037 |
| Feb 17, 2026 | 144.50 | 145.00 | 142.50 | 142.50 | 142.50 | -1.38% | 65 |
| Feb 16, 2026 | 143.50 | 144.50 | 143.50 | 144.50 | 144.50 | 0.70% | 20 |
| Feb 13, 2026 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | - | 11 |
| Feb 12, 2026 | 146.00 | 146.00 | 143.00 | 143.50 | 143.50 | -2.38% | 67 |
| Feb 11, 2026 | 141.98 | 149.32 | 140.00 | 147.00 | 147.00 | 3.52% | 1,141 |
| Feb 10, 2026 | 139.72 | 142.00 | 139.02 | 142.00 | 142.00 | 1.92% | 323 |
| Feb 9, 2026 | 137.38 | 140.00 | 137.38 | 139.32 | 139.32 | 2.85% | 340 |
| Feb 6, 2026 | 133.52 | 135.50 | 133.52 | 135.46 | 135.46 | 1.45% | 335 |
| Feb 5, 2026 | 136.92 | 136.92 | 131.50 | 133.52 | 133.52 | -2.48% | 840 |
| Feb 4, 2026 | 140.00 | 140.00 | 133.50 | 136.92 | 136.92 | -1.51% | 1,781 |
| Feb 3, 2026 | 141.02 | 141.02 | 139.02 | 139.02 | 139.02 | -1.40% | 173 |
| Feb 2, 2026 | 141.00 | 141.00 | 139.02 | 141.00 | 141.00 | 0.67% | 150 |
| Jan 30, 2026 | 140.00 | 143.70 | 139.68 | 140.06 | 140.06 | 0.04% | 996 |
| Jan 29, 2026 | 139.30 | 140.00 | 139.30 | 140.00 | 140.00 | -1.42% | 513 |
| Jan 28, 2026 | 140.00 | 144.70 | 138.10 | 142.02 | 142.02 | 1.44% | 1,257 |
| Jan 27, 2026 | 140.00 | 140.00 | 137.00 | 140.00 | 140.00 | - | 135 |
| Jan 26, 2026 | 140.02 | 142.00 | 140.00 | 140.00 | 140.00 | - | 310 |
| Jan 23, 2026 | 139.40 | 140.00 | 132.00 | 140.00 | 140.00 | 0.43% | 1,296 |
| Jan 22, 2026 | 139.40 | 140.40 | 139.40 | 139.40 | 139.40 | - | 14 |
| Jan 21, 2026 | 142.06 | 142.06 | 139.30 | 139.40 | 139.40 | -1.87% | 881 |
| Jan 20, 2026 | 141.80 | 147.90 | 141.80 | 142.06 | 142.06 | 0.72% | 1,111 |
| Jan 19, 2026 | 141.00 | 143.00 | 141.00 | 141.04 | 141.04 | -2.76% | 473 |
| Jan 16, 2026 | 147.88 | 147.88 | 144.80 | 145.04 | 145.04 | -1.92% | 319 |
| Jan 15, 2026 | 145.30 | 147.88 | 144.64 | 147.88 | 147.88 | 1.78% | 112 |
| Jan 14, 2026 | 143.00 | 149.30 | 143.00 | 145.30 | 145.30 | 1.61% | 736 |
| Jan 13, 2026 | 143.06 | 143.06 | 141.50 | 143.00 | 143.00 | -0.04% | 409 |
| Jan 12, 2026 | 142.00 | 143.06 | 141.98 | 143.06 | 143.06 | 0.04% | 457 |
| Jan 9, 2026 | 140.00 | 143.00 | 140.00 | 143.00 | 143.00 | 2.14% | 170 |
| Jan 8, 2026 | 139.64 | 140.60 | 139.60 | 140.00 | 140.00 | 0.27% | 155 |
| Jan 7, 2026 | 139.40 | 140.30 | 139.40 | 139.62 | 139.62 | 0.23% | 113 |
| Jan 6, 2026 | 140.16 | 141.18 | 139.30 | 139.30 | 139.30 | -0.61% | 238 |
| Jan 5, 2026 | 142.00 | 142.00 | 140.00 | 140.16 | 140.16 | 0.10% | 162 |
| Jan 2, 2026 | 143.04 | 143.04 | 139.10 | 140.02 | 140.02 | -2.12% | 4,575 |
| Dec 31, 2025 | 140.32 | 143.06 | 137.68 | 143.06 | 143.06 | -0.32% | 330 |
| Dec 30, 2025 | 133.82 | 144.00 | 133.52 | 143.52 | 143.52 | 7.26% | 599 |
| Dec 29, 2025 | 132.80 | 133.80 | 131.82 | 133.80 | 133.80 | - | 341 |
| Dec 24, 2025 | 132.86 | 133.80 | 130.84 | 133.80 | 133.80 | 0.71% | 350 |
| Dec 23, 2025 | 131.90 | 133.50 | 131.02 | 132.86 | 132.86 | 0.73% | 215 |
| Dec 22, 2025 | 129.00 | 131.90 | 128.16 | 131.90 | 131.90 | 2.25% | 230 |
| Dec 19, 2025 | 124.40 | 129.00 | 124.40 | 129.00 | 129.00 | 3.70% | 445 |
| Dec 18, 2025 | 123.40 | 124.40 | 123.40 | 124.40 | 124.40 | 0.81% | 38 |
| Dec 17, 2025 | 122.26 | 123.40 | 119.32 | 123.40 | 123.40 | 0.93% | 2,196 |
| Dec 16, 2025 | 122.40 | 122.40 | 120.40 | 122.26 | 122.26 | -0.11% | 687 |
| Dec 15, 2025 | 122.40 | 122.40 | 121.40 | 122.40 | 122.40 | - | 197 |
| Dec 12, 2025 | 122.00 | 122.40 | 121.00 | 122.40 | 122.40 | 0.33% | 347 |
| Dec 11, 2025 | 122.40 | 122.40 | 121.70 | 122.00 | 122.00 | -0.33% | 114 |
| Dec 10, 2025 | 122.12 | 122.40 | 121.70 | 122.40 | 122.40 | -1.29% | 277 |