Caisse régionale de Crédit Agricole Mutuel Atlantique Vendée (EPA:CRAV)
France · Delayed Price · Currency is EUR 145.00
+1.00 (0.69%)
Apr 23, 2026, 5:35 PM CET
EPA:CRAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 144.88 | 144.90 | 144.00 | 144.00 | 144.00 | - | 199 |
| Apr 21, 2026 | 143.34 | 144.82 | 142.48 | 144.00 | 144.00 | 0.45% | 1,119 |
| Apr 20, 2026 | 140.18 | 144.40 | 138.02 | 143.36 | 143.36 | 2.39% | 889 |
| Apr 17, 2026 | 133.98 | 140.50 | 133.98 | 140.02 | 140.02 | 5.28% | 638 |
| Apr 16, 2026 | 133.48 | 133.50 | 132.00 | 133.00 | 133.00 | -0.43% | 239 |
| Apr 15, 2026 | 132.00 | 134.00 | 131.00 | 133.58 | 133.58 | 0.51% | 557 |
| Apr 14, 2026 | 131.00 | 132.90 | 131.00 | 132.90 | 132.90 | 1.45% | 114 |
| Apr 13, 2026 | 126.30 | 131.98 | 126.00 | 131.00 | 131.00 | 4.53% | 796 |
| Apr 10, 2026 | 126.30 | 127.08 | 125.32 | 125.32 | 125.32 | -0.78% | 257 |
| Apr 9, 2026 | 125.26 | 126.30 | 125.10 | 126.30 | 126.30 | 0.83% | 116 |
| Apr 8, 2026 | 126.00 | 127.00 | 125.20 | 125.26 | 125.26 | 0.21% | 372 |
| Apr 7, 2026 | 126.98 | 126.98 | 124.22 | 125.00 | 125.00 | -3.83% | 1,769 |
| Apr 2, 2026 | 133.00 | 133.00 | 129.98 | 129.98 | 129.98 | -2.27% | 116 |
| Apr 1, 2026 | 132.00 | 135.98 | 132.00 | 133.00 | 133.00 | 0.76% | 178 |
| Mar 31, 2026 | 129.02 | 132.00 | 129.00 | 132.00 | 132.00 | 2.33% | 752 |
| Mar 30, 2026 | 129.52 | 129.52 | 127.00 | 129.00 | 129.00 | 4.05% | 209 |
| Mar 27, 2026 | 125.00 | 125.00 | 123.02 | 123.98 | 123.98 | -0.82% | 137 |
| Mar 26, 2026 | 125.44 | 126.38 | 124.40 | 125.00 | 125.00 | -0.35% | 464 |
| Mar 25, 2026 | 127.38 | 127.38 | 125.44 | 125.44 | 125.44 | -0.78% | 24 |
| Mar 24, 2026 | 126.52 | 127.50 | 126.42 | 126.42 | 126.42 | -0.08% | 166 |
| Mar 23, 2026 | 126.50 | 127.60 | 126.50 | 126.52 | 126.52 | -0.85% | 167 |
| Mar 20, 2026 | 128.10 | 128.10 | 127.12 | 127.60 | 127.60 | -1.09% | 1,061 |
| Mar 19, 2026 | 133.28 | 133.28 | 125.30 | 129.00 | 129.00 | -3.21% | 726 |
| Mar 18, 2026 | 132.32 | 133.28 | 131.60 | 133.28 | 133.28 | 0.73% | 268 |
| Mar 17, 2026 | 133.18 | 133.18 | 132.22 | 132.32 | 132.32 | -0.65% | 271 |
| Mar 16, 2026 | 131.52 | 135.92 | 131.28 | 133.18 | 133.18 | 1.28% | 584 |
| Mar 13, 2026 | 132.00 | 132.00 | 131.00 | 131.50 | 131.50 | -1.13% | 190 |
| Mar 12, 2026 | 134.00 | 134.00 | 133.00 | 133.00 | 133.00 | -1.10% | 31 |
| Mar 11, 2026 | 135.48 | 135.48 | 133.50 | 134.48 | 134.48 | -0.01% | 32 |
| Mar 10, 2026 | 131.00 | 135.70 | 130.04 | 134.50 | 134.50 | 2.67% | 951 |
| Mar 9, 2026 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | - | 255 |
| Mar 6, 2026 | 133.74 | 137.50 | 131.00 | 131.00 | 131.00 | -2.05% | 631 |
| Mar 5, 2026 | 132.80 | 134.00 | 132.48 | 133.74 | 133.74 | 0.71% | 296 |
| Mar 4, 2026 | 131.00 | 132.80 | 131.00 | 132.80 | 132.80 | 0.61% | 102 |
| Mar 3, 2026 | 133.32 | 133.32 | 132.00 | 132.00 | 132.00 | -0.99% | 628 |
| Mar 2, 2026 | 133.72 | 133.82 | 133.00 | 133.32 | 133.32 | -0.19% | 371 |
| Feb 27, 2026 | 134.60 | 134.62 | 127.60 | 133.58 | 133.58 | -0.77% | 1,758 |
| Feb 26, 2026 | 136.40 | 136.40 | 134.62 | 134.62 | 134.62 | -1.30% | 116 |
| Feb 25, 2026 | 136.00 | 136.40 | 136.00 | 136.40 | 136.40 | 0.71% | 40 |
| Feb 24, 2026 | 137.38 | 139.90 | 134.42 | 135.44 | 135.44 | 0.04% | 779 |
| Feb 23, 2026 | 134.16 | 138.20 | 134.16 | 135.38 | 135.38 | 0.91% | 429 |
| 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 |