Caisse régionale de Crédit Agricole Mutuel Atlantique Vendée (EPA:CRAV)
France · Delayed Price · Currency is EUR 108.36
+3.76 (3.59%)
Oct 21, 2026, 5:35 PM CEST
EPA:CRAV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 104.60 | 108.58 | 104.60 | 108.36 | 108.36 | 3.59% | 313 |
| Oct 20, 2026 | 105.16 | 107.08 | 104.60 | 104.60 | 104.60 | -0.53% | 532 |
| Oct 19, 2026 | 108.02 | 108.68 | 105.16 | 105.16 | 105.16 | -1.72% | 669 |
| Oct 16, 2026 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | -0.54% | 614 |
| Oct 15, 2026 | 108.00 | 109.82 | 107.58 | 107.58 | 107.58 | -0.39% | 482 |
| Oct 14, 2026 | 108.80 | 110.48 | 108.00 | 108.00 | 108.00 | -1.82% | 1,242 |
| Oct 13, 2026 | 114.48 | 114.48 | 110.00 | 110.00 | 110.00 | -3.93% | 561 |
| Oct 12, 2026 | 117.00 | 117.00 | 112.50 | 114.50 | 114.50 | -1.89% | 1,045 |
| Oct 9, 2026 | 116.70 | 117.40 | 116.60 | 116.70 | 116.70 | - | 198 |
| Oct 8, 2026 | 117.00 | 117.50 | 116.70 | 116.70 | 116.70 | -0.70% | 70 |
| Oct 7, 2026 | 122.00 | 122.00 | 117.52 | 117.52 | 117.52 | -3.67% | 464 |
| Oct 6, 2026 | 122.20 | 122.20 | 121.60 | 122.00 | 122.00 | -0.16% | 130 |
| Oct 5, 2026 | 122.52 | 122.88 | 122.10 | 122.20 | 122.20 | -0.26% | 108 |
| Oct 2, 2026 | 124.10 | 124.34 | 122.52 | 122.52 | 122.52 | -1.27% | 294 |
| Oct 1, 2026 | 123.50 | 125.00 | 123.50 | 124.10 | 124.10 | 0.86% | 328 |
| Sep 30, 2026 | 125.00 | 125.20 | 123.04 | 123.04 | 123.04 | -1.57% | 397 |
| Sep 29, 2026 | 124.60 | 125.60 | 124.52 | 125.00 | 125.00 | -0.08% | 568 |
| Sep 28, 2026 | 125.00 | 125.50 | 125.00 | 125.10 | 125.10 | 0.08% | 155 |
| Sep 25, 2026 | 124.50 | 125.00 | 124.50 | 125.00 | 125.00 | 0.73% | 764 |
| Sep 24, 2026 | 126.40 | 126.50 | 124.10 | 124.10 | 124.10 | -1.82% | 615 |
| Sep 23, 2026 | 126.98 | 128.00 | 126.26 | 126.40 | 126.40 | -0.47% | 763 |
| Sep 22, 2026 | 126.00 | 127.58 | 126.00 | 127.00 | 127.00 | 0.94% | 190 |
| Sep 21, 2026 | 127.00 | 127.76 | 125.82 | 125.82 | 125.82 | -0.93% | 503 |
| Sep 18, 2026 | 128.00 | 131.08 | 125.98 | 127.00 | 127.00 | -1.29% | 3,645 |
| Sep 17, 2026 | 133.60 | 133.60 | 128.66 | 128.66 | 128.66 | -3.70% | 2,166 |
| Sep 16, 2026 | 138.98 | 138.98 | 132.46 | 133.60 | 133.60 | -4.00% | 2,335 |
| Sep 15, 2026 | 139.46 | 139.46 | 137.84 | 139.16 | 139.16 | 0.43% | 548 |
| Sep 14, 2026 | 138.50 | 139.50 | 137.00 | 138.56 | 138.56 | -1.03% | 2,695 |
| Sep 11, 2026 | 141.00 | 141.00 | 139.50 | 140.00 | 140.00 | -0.71% | 232 |
| 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 |