Caisse régionale de Crédit Agricole Mutuel Atlantique Vendée (EPA:CRAV)
France · Delayed Price · Currency is EUR 140.00
-1.00 (-0.71%)
Sep 11, 2026, 1:47 PM CET
EPA:CRAV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 140.60 | 141.00 | 140.30 | 141.00 | 141.00 | 0.28% | 44 |
| Sep 9, 2026 | 142.00 | 142.00 | 140.60 | 140.60 | 140.60 | -0.99% | 265 |
| Sep 8, 2026 | 142.02 | 142.02 | 140.60 | 142.00 | 142.00 | 0.71% | 333 |
| Sep 7, 2026 | 142.20 | 143.00 | 138.08 | 141.00 | 141.00 | -0.70% | 775 |
| Sep 4, 2026 | 145.40 | 145.40 | 140.96 | 142.00 | 142.00 | -1.66% | 2,406 |
| Sep 3, 2026 | 144.38 | 145.40 | 142.96 | 144.40 | 144.40 | - | 844 |
| Sep 2, 2026 | 139.50 | 144.40 | 139.50 | 144.40 | 144.40 | 3.74% | 753 |
| Sep 1, 2026 | 139.50 | 139.50 | 139.20 | 139.20 | 139.20 | 0.14% | 145 |
| Aug 31, 2026 | 138.50 | 139.00 | 137.98 | 139.00 | 139.00 | 0.36% | 293 |
| Aug 28, 2026 | 140.90 | 140.90 | 136.10 | 138.50 | 138.50 | -1.70% | 1,462 |
| Aug 27, 2026 | 140.16 | 142.00 | 140.16 | 140.90 | 140.90 | 0.53% | 180 |
| Aug 26, 2026 | 139.72 | 141.70 | 139.72 | 140.16 | 140.16 | 0.33% | 264 |
| Aug 25, 2026 | 139.54 | 142.20 | 139.54 | 139.70 | 139.70 | 0.11% | 204 |
| Aug 24, 2026 | 142.20 | 142.20 | 139.54 | 139.54 | 139.54 | -0.30% | 358 |
| Aug 21, 2026 | 138.98 | 139.96 | 138.98 | 139.96 | 139.96 | 1.26% | 83 |
| Aug 20, 2026 | 136.00 | 138.22 | 136.00 | 138.22 | 138.22 | 3.15% | 146 |
| Aug 19, 2026 | 133.56 | 135.90 | 133.56 | 134.00 | 134.00 | -0.04% | 102 |
| Aug 18, 2026 | 135.00 | 136.00 | 133.90 | 134.06 | 134.06 | 0.04% | 149 |
| Aug 17, 2026 | 133.54 | 135.00 | 133.52 | 134.00 | 134.00 | 0.71% | 69 |
| Aug 14, 2026 | 133.40 | 133.44 | 133.06 | 133.06 | 133.06 | 0.03% | 350 |
| Aug 13, 2026 | 134.00 | 134.42 | 133.02 | 133.02 | 133.02 | 0.68% | 217 |
| Aug 12, 2026 | 133.96 | 133.98 | 132.12 | 132.12 | 132.12 | -0.90% | 74 |
| Aug 11, 2026 | 135.00 | 135.00 | 133.32 | 133.32 | 133.32 | -0.21% | 367 |
| Aug 10, 2026 | 134.00 | 135.50 | 133.60 | 133.60 | 133.60 | -0.67% | 157 |
| Aug 7, 2026 | 135.98 | 136.00 | 134.50 | 134.50 | 134.50 | -1.10% | 161 |
| Aug 6, 2026 | 137.00 | 137.00 | 135.96 | 136.00 | 136.00 | -0.73% | 285 |
| Aug 5, 2026 | 137.00 | 137.00 | 134.50 | 137.00 | 137.00 | -0.72% | 758 |
| Aug 4, 2026 | 140.00 | 140.00 | 137.62 | 138.00 | 138.00 | -1.92% | 578 |
| Aug 3, 2026 | 142.20 | 142.20 | 140.70 | 140.70 | 140.70 | -1.33% | 75 |
| Jul 31, 2026 | 145.00 | 145.00 | 142.60 | 142.60 | 142.60 | -2.06% | 193 |
| Jul 30, 2026 | 145.98 | 146.00 | 145.60 | 145.60 | 145.60 | -0.34% | 26 |
| Jul 29, 2026 | 146.10 | 146.80 | 146.10 | 146.10 | 146.10 | - | 33 |
| Jul 28, 2026 | 147.46 | 147.46 | 145.50 | 146.10 | 146.10 | -0.92% | 375 |
| Jul 27, 2026 | 144.22 | 148.20 | 144.22 | 147.46 | 147.46 | 2.26% | 212 |
| Jul 24, 2026 | 145.22 | 145.22 | 140.98 | 144.20 | 144.20 | -0.57% | 1,327 |
| Jul 23, 2026 | 146.00 | 146.00 | 145.02 | 145.02 | 145.02 | 0.01% | 49 |
| Jul 22, 2026 | 145.02 | 147.00 | 145.00 | 145.00 | 145.00 | - | 93 |
| Jul 21, 2026 | 145.00 | 146.00 | 145.00 | 145.00 | 145.00 | - | 1,778 |
| Jul 20, 2026 | 144.00 | 145.00 | 143.98 | 145.00 | 145.00 | -0.92% | 872 |
| Jul 17, 2026 | 145.42 | 147.30 | 145.40 | 146.34 | 146.34 | 0.69% | 313 |
| Jul 16, 2026 | 143.98 | 146.44 | 143.98 | 145.34 | 145.34 | 0.58% | 270 |
| Jul 15, 2026 | 140.20 | 145.00 | 140.20 | 144.50 | 144.50 | 3.07% | 549 |
| Jul 14, 2026 | 142.00 | 142.00 | 139.60 | 140.20 | 140.20 | -1.35% | 677 |
| Jul 13, 2026 | 144.00 | 144.68 | 142.12 | 142.12 | 142.12 | -1.11% | 37 |
| Jul 10, 2026 | 142.00 | 143.80 | 138.60 | 143.72 | 143.72 | 1.21% | 1,027 |
| Jul 9, 2026 | 140.50 | 146.80 | 140.50 | 142.00 | 142.00 | -2.07% | 667 |
| Jul 8, 2026 | 145.40 | 147.30 | 144.32 | 145.00 | 145.00 | -0.23% | 209 |
| Jul 7, 2026 | 149.50 | 149.60 | 145.00 | 145.34 | 145.34 | -2.78% | 1,462 |
| Jul 6, 2026 | 149.04 | 151.42 | 149.04 | 149.50 | 149.50 | -0.99% | 163 |
| Jul 3, 2026 | 152.04 | 153.00 | 151.00 | 151.00 | 151.00 | -0.68% | 122 |