Caisse régionale de Crédit Agricole Mutuel Atlantique Vendée (EPA:CRAV)
France · Delayed Price · Currency is EUR 107.78
+0.36 (0.34%)
Nov 10, 2026, 5:20 PM CET
EPA:CRAV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 107.42 | 107.98 | 106.20 | 107.78 | 107.78 | 0.34% | 1,070 |
| Nov 9, 2026 | 106.50 | 108.00 | 106.00 | 107.42 | 107.42 | 0.52% | 680 |
| Nov 6, 2026 | 106.50 | 107.50 | 106.00 | 106.86 | 106.86 | 0.34% | 193 |
| Nov 5, 2026 | 110.00 | 110.48 | 106.50 | 106.50 | 106.50 | -2.29% | 679 |
| Nov 4, 2026 | 107.10 | 109.00 | 107.10 | 109.00 | 109.00 | 1.77% | 199 |
| Nov 3, 2026 | 111.00 | 111.00 | 106.10 | 107.10 | 107.10 | -3.51% | 585 |
| Nov 2, 2026 | 111.98 | 111.98 | 111.00 | 111.00 | 111.00 | -1.28% | 43 |
| Oct 30, 2026 | 113.12 | 113.12 | 111.00 | 112.44 | 112.44 | -0.60% | 95 |
| Oct 29, 2026 | 112.98 | 113.20 | 111.44 | 113.12 | 113.12 | 0.12% | 327 |
| Oct 28, 2026 | 110.50 | 112.98 | 110.40 | 112.98 | 112.98 | 2.65% | 290 |
| Oct 27, 2026 | 105.36 | 111.38 | 105.36 | 110.06 | 110.06 | 4.46% | 510 |
| Oct 26, 2026 | 105.32 | 106.50 | 105.32 | 105.36 | 105.36 | 0.04% | 248 |
| Oct 23, 2026 | 107.28 | 107.28 | 105.32 | 105.32 | 105.32 | -1.85% | 29 |
| Oct 22, 2026 | 108.34 | 108.58 | 107.30 | 107.30 | 107.30 | -0.98% | 73 |
| 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 |