Caisse régionale de Crédit Agricole Mutuel Atlantique Vendée (EPA:CRAV)
France · Delayed Price · Currency is EUR 144.00
+0.40 (0.28%)
Oct 20, 2025, 11:45 AM CET
EPA:CRAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 143.00 | 143.60 | 142.00 | 143.60 | 143.60 | 1.13% | 800 |
| Oct 16, 2025 | 145.00 | 146.00 | 141.98 | 142.00 | 142.00 | -2.41% | 1,281 |
| Oct 15, 2025 | 147.70 | 147.70 | 141.74 | 145.50 | 145.50 | -1.48% | 1,171 |
| Oct 14, 2025 | 149.20 | 149.20 | 147.00 | 147.68 | 147.68 | -1.02% | 495 |
| Oct 13, 2025 | 147.24 | 149.30 | 147.24 | 149.20 | 149.20 | 1.33% | 1,999 |
| Oct 10, 2025 | 151.00 | 151.00 | 143.74 | 147.24 | 147.24 | -2.49% | 1,638 |
| Oct 9, 2025 | 152.50 | 152.50 | 150.00 | 151.00 | 151.00 | -0.66% | 377 |
| Oct 8, 2025 | 152.60 | 152.60 | 150.82 | 152.00 | 152.00 | 0.66% | 415 |
| Oct 7, 2025 | 146.78 | 152.50 | 146.76 | 151.00 | 151.00 | 2.88% | 1,704 |
| Oct 6, 2025 | 150.00 | 150.00 | 142.92 | 146.78 | 146.78 | -2.73% | 1,692 |
| Oct 3, 2025 | 151.54 | 152.28 | 150.60 | 150.90 | 150.90 | -0.42% | 519 |
| Oct 2, 2025 | 153.18 | 153.40 | 150.02 | 151.54 | 151.54 | -1.28% | 1,064 |
| Oct 1, 2025 | 151.48 | 153.50 | 149.00 | 153.50 | 153.50 | 1.32% | 728 |
| Sep 30, 2025 | 150.00 | 152.68 | 149.54 | 151.50 | 151.50 | 1.88% | 1,694 |
| Sep 29, 2025 | 139.10 | 148.88 | 139.10 | 148.70 | 148.70 | 7.29% | 912 |
| Sep 26, 2025 | 137.82 | 138.80 | 137.82 | 138.60 | 138.60 | 0.61% | 11 |
| Sep 25, 2025 | 134.02 | 137.76 | 134.02 | 137.76 | 137.76 | 2.81% | 210 |
| Sep 24, 2025 | 135.00 | 137.80 | 133.00 | 134.00 | 134.00 | -2.20% | 501 |
| Sep 23, 2025 | 137.00 | 139.32 | 134.22 | 137.02 | 137.02 | -0.71% | 691 |
| Sep 22, 2025 | 138.98 | 139.02 | 134.02 | 138.00 | 138.00 | -0.72% | 833 |
| Sep 19, 2025 | 136.02 | 139.00 | 136.02 | 139.00 | 139.00 | 2.25% | 339 |
| Sep 18, 2025 | 136.00 | 136.00 | 133.74 | 135.94 | 135.94 | -0.04% | 649 |
| Sep 17, 2025 | 138.00 | 138.00 | 133.00 | 136.00 | 136.00 | -2.16% | 1,713 |
| Sep 16, 2025 | 142.00 | 142.00 | 138.10 | 139.00 | 139.00 | -2.11% | 353 |
| Sep 15, 2025 | 142.00 | 142.00 | 139.12 | 142.00 | 142.00 | - | 421 |
| Sep 12, 2025 | 141.98 | 142.50 | 140.50 | 142.00 | 142.00 | - | 555 |
| Sep 11, 2025 | 141.20 | 142.00 | 139.02 | 142.00 | 142.00 | 0.71% | 520 |
| Sep 10, 2025 | 142.00 | 142.00 | 139.00 | 141.00 | 141.00 | -0.70% | 1,079 |
| Sep 9, 2025 | 147.98 | 147.98 | 138.16 | 142.00 | 142.00 | -3.40% | 1,308 |
| Sep 8, 2025 | 148.50 | 148.50 | 146.50 | 147.00 | 147.00 | -0.34% | 219 |
| Sep 5, 2025 | 147.96 | 149.80 | 145.80 | 147.50 | 147.50 | -1.56% | 488 |
| Sep 4, 2025 | 143.52 | 149.94 | 143.50 | 149.84 | 149.84 | 4.49% | 664 |
| 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 |