Caisse régionale de Crédit Agricole Mutuel Atlantique Vendée (EPA:CRAV)
France · Delayed Price · Currency is EUR 124.38
-2.64 (-2.08%)
At close: Nov 28, 2025
EPA:CRAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 125.00 | 126.54 | 124.00 | 124.38 | 124.38 | -2.08% | 278 |
| Nov 27, 2025 | 129.00 | 130.70 | 127.02 | 127.02 | 127.02 | -1.53% | 682 |
| Nov 26, 2025 | 123.98 | 129.00 | 123.98 | 129.00 | 129.00 | 4.03% | 1,162 |
| Nov 25, 2025 | 126.52 | 126.64 | 123.50 | 124.00 | 124.00 | -1.99% | 220 |
| Nov 24, 2025 | 127.40 | 129.00 | 126.46 | 126.52 | 126.52 | -1.14% | 1,021 |
| Nov 21, 2025 | 134.16 | 134.16 | 127.98 | 127.98 | 127.98 | -4.61% | 294 |
| Nov 20, 2025 | 136.00 | 136.00 | 134.16 | 134.16 | 134.16 | -1.35% | 155 |
| Nov 19, 2025 | 135.02 | 136.00 | 132.00 | 136.00 | 136.00 | 1.48% | 647 |
| Nov 18, 2025 | 146.02 | 149.02 | 134.00 | 134.02 | 134.02 | -8.48% | 2,652 |
| Nov 17, 2025 | 140.00 | 147.00 | 140.00 | 146.44 | 146.44 | 2.91% | 1,309 |
| Nov 14, 2025 | 141.98 | 142.30 | 140.00 | 142.30 | 142.30 | 0.21% | 473 |
| Nov 13, 2025 | 140.60 | 142.30 | 140.00 | 142.00 | 142.00 | 1.00% | 1,920 |
| Nov 12, 2025 | 138.98 | 140.60 | 138.98 | 140.60 | 140.60 | 0.93% | 118 |
| Nov 11, 2025 | 139.30 | 139.30 | 139.28 | 139.30 | 139.30 | 0.72% | 85 |
| Nov 10, 2025 | 140.00 | 140.00 | 135.00 | 138.30 | 138.30 | -1.17% | 1,106 |
| Nov 7, 2025 | 137.00 | 140.00 | 137.00 | 139.94 | 139.94 | 0.46% | 599 |
| Nov 6, 2025 | 141.28 | 141.28 | 139.30 | 139.30 | 139.30 | -1.40% | 874 |
| Nov 5, 2025 | 142.08 | 142.08 | 138.30 | 141.28 | 141.28 | -0.72% | 134 |
| Nov 4, 2025 | 139.20 | 142.30 | 139.20 | 142.30 | 142.30 | 2.01% | 3,421 |
| Nov 3, 2025 | 134.20 | 139.50 | 134.02 | 139.50 | 139.50 | 3.95% | 406 |
| Oct 31, 2025 | 132.20 | 134.20 | 132.20 | 134.20 | 134.20 | 0.75% | 653 |
| Oct 30, 2025 | 135.02 | 141.00 | 133.20 | 133.20 | 133.20 | -0.60% | 957 |
| Oct 29, 2025 | 134.36 | 135.10 | 132.30 | 134.00 | 134.00 | -0.27% | 1,200 |
| Oct 28, 2025 | 136.00 | 136.40 | 134.36 | 134.36 | 134.36 | -1.21% | 687 |
| Oct 27, 2025 | 142.40 | 143.00 | 133.40 | 136.00 | 136.00 | -4.49% | 1,261 |
| Oct 24, 2025 | 143.42 | 143.42 | 135.86 | 142.40 | 142.40 | -0.70% | 2,434 |
| Oct 23, 2025 | 142.40 | 143.40 | 142.40 | 143.40 | 143.40 | 0.70% | 344 |
| Oct 22, 2025 | 145.30 | 145.30 | 142.40 | 142.40 | 142.40 | -1.33% | 128 |
| Oct 21, 2025 | 144.60 | 146.30 | 142.60 | 144.32 | 144.32 | -0.19% | 883 |
| Oct 20, 2025 | 143.58 | 144.60 | 143.58 | 144.60 | 144.60 | 0.70% | 132 |
| 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 |