Caisse régionale de Crédit Agricole Mutuel Atlantique Vendée (EPA:CRAV)
France · Delayed Price · Currency is EUR 166.98
+2.98 (1.82%)
Jun 22, 2026, 5:35 PM CET
EPA:CRAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 165.28 | 166.98 | 165.28 | 166.98 | 166.98 | 1.82% | 72 |
| Jun 19, 2026 | 165.40 | 165.40 | 164.00 | 164.00 | 164.00 | -0.67% | 206 |
| Jun 18, 2026 | 173.04 | 173.04 | 165.08 | 165.10 | 165.10 | -4.59% | 1,310 |
| Jun 17, 2026 | 175.00 | 176.00 | 173.04 | 173.04 | 173.04 | -0.55% | 942 |
| Jun 16, 2026 | 179.98 | 179.98 | 174.00 | 174.00 | 174.00 | -2.79% | 2,625 |
| Jun 15, 2026 | 179.00 | 180.00 | 179.00 | 179.00 | 179.00 | - | 208 |
| Jun 12, 2026 | 181.40 | 181.40 | 177.40 | 179.00 | 179.00 | -1.33% | 198 |
| Jun 11, 2026 | 179.20 | 184.00 | 177.00 | 181.42 | 181.42 | 0.73% | 1,677 |
| Jun 10, 2026 | 184.96 | 184.96 | 180.10 | 180.10 | 180.10 | -2.63% | 340 |
| Jun 9, 2026 | 180.10 | 184.98 | 180.00 | 184.96 | 184.96 | 2.76% | 2,488 |
| Jun 8, 2026 | 182.00 | 185.98 | 170.00 | 180.00 | 180.00 | -1.64% | 2,175 |
| Jun 5, 2026 | 173.00 | 186.02 | 173.00 | 183.00 | 183.00 | 5.78% | 1,728 |
| Jun 4, 2026 | 173.50 | 173.50 | 170.82 | 173.00 | 173.00 | -0.46% | 324 |
| Jun 3, 2026 | 170.78 | 173.80 | 169.80 | 173.80 | 173.80 | 1.76% | 302 |
| Jun 2, 2026 | 165.78 | 170.80 | 165.78 | 170.80 | 170.80 | 3.67% | 2,988 |
| Jun 1, 2026 | 165.20 | 167.48 | 164.50 | 164.76 | 164.76 | -0.45% | 918 |
| May 29, 2026 | 162.98 | 168.40 | 161.00 | 165.50 | 165.50 | 2.15% | 1,043 |
| May 28, 2026 | 163.00 | 163.00 | 162.02 | 162.02 | 162.02 | -0.60% | 309 |
| May 27, 2026 | 162.98 | 164.80 | 161.02 | 163.00 | 163.00 | - | 683 |
| May 26, 2026 | 159.80 | 164.80 | 159.80 | 163.00 | 163.00 | 2.63% | 794 |
| May 25, 2026 | 158.80 | 158.82 | 158.80 | 158.82 | 158.82 | 0.01% | 138 |
| May 22, 2026 | 160.80 | 160.80 | 158.80 | 158.80 | 158.80 | -0.61% | 47 |
| May 21, 2026 | 157.80 | 162.00 | 157.80 | 159.78 | 159.78 | 1.10% | 353 |
| May 20, 2026 | 158.00 | 163.00 | 157.74 | 158.04 | 158.04 | -0.42% | 1,344 |
| May 19, 2026 | 157.00 | 158.70 | 156.80 | 158.70 | 158.70 | 1.08% | 533 |
| May 18, 2026 | 154.80 | 157.00 | 153.86 | 157.00 | 157.00 | 0.77% | 525 |
| May 15, 2026 | 155.02 | 158.00 | 155.02 | 155.80 | 155.80 | 0.52% | 756 |
| May 14, 2026 | 155.02 | 155.04 | 153.02 | 155.00 | 155.00 | 1.17% | 88 |
| May 13, 2026 | 150.16 | 153.20 | 150.02 | 153.20 | 153.20 | 2.02% | 84 |
| May 12, 2026 | 157.68 | 157.68 | 154.00 | 154.02 | 150.16 | -2.33% | 242 |
| May 11, 2026 | 154.00 | 158.70 | 153.00 | 157.70 | 153.75 | 1.28% | 1,838 |
| May 8, 2026 | 154.00 | 155.70 | 154.00 | 155.70 | 151.80 | 1.29% | 136 |
| May 7, 2026 | 156.70 | 157.00 | 153.72 | 153.72 | 149.87 | -1.90% | 158 |
| May 6, 2026 | 152.38 | 158.98 | 152.38 | 156.70 | 152.77 | 2.84% | 517 |
| May 5, 2026 | 158.00 | 158.98 | 152.02 | 152.38 | 148.56 | -3.56% | 1,374 |
| May 4, 2026 | 158.00 | 159.00 | 154.00 | 158.00 | 154.04 | 2.58% | 1,943 |
| Apr 30, 2026 | 154.00 | 155.00 | 154.00 | 154.02 | 150.16 | 0.01% | 174 |
| Apr 29, 2026 | 154.00 | 154.98 | 153.00 | 154.00 | 150.14 | - | 366 |
| Apr 28, 2026 | 154.02 | 155.98 | 152.00 | 154.00 | 150.14 | -0.01% | 355 |
| Apr 27, 2026 | 145.00 | 158.90 | 145.00 | 154.02 | 150.16 | 6.22% | 1,061 |
| Apr 24, 2026 | 144.00 | 145.78 | 144.00 | 145.00 | 141.37 | - | 96 |
| Apr 23, 2026 | 144.00 | 145.50 | 144.00 | 145.00 | 141.37 | 0.69% | 163 |
| Apr 22, 2026 | 144.88 | 144.90 | 144.00 | 144.00 | 140.39 | - | 199 |
| Apr 21, 2026 | 143.34 | 144.82 | 142.48 | 144.00 | 140.39 | 0.45% | 1,119 |
| Apr 20, 2026 | 140.18 | 144.40 | 138.02 | 143.36 | 139.77 | 2.39% | 889 |
| Apr 17, 2026 | 133.98 | 140.50 | 133.98 | 140.02 | 136.51 | 5.28% | 638 |
| Apr 16, 2026 | 133.48 | 133.50 | 132.00 | 133.00 | 129.67 | -0.43% | 239 |
| Apr 15, 2026 | 132.00 | 134.00 | 131.00 | 133.58 | 130.23 | 0.51% | 557 |
| Apr 14, 2026 | 131.00 | 132.90 | 131.00 | 132.90 | 129.57 | 1.45% | 114 |
| Apr 13, 2026 | 126.30 | 131.98 | 126.00 | 131.00 | 127.72 | 4.53% | 796 |