Caisse régionale de Crédit Agricole Mutuel Atlantique Vendée (EPA:CRAV)
France · Delayed Price · Currency is EUR 170.80
+6.04 (3.67%)
Jun 2, 2026, 4:17 PM CET
EPA:CRAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 165.78 | 170.80 | 165.78 | 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 |
| Apr 10, 2026 | 126.30 | 127.08 | 125.32 | 125.32 | 122.18 | -0.78% | 257 |
| Apr 9, 2026 | 125.26 | 126.30 | 125.10 | 126.30 | 123.13 | 0.83% | 116 |
| Apr 8, 2026 | 126.00 | 127.00 | 125.20 | 125.26 | 122.12 | 0.21% | 372 |
| Apr 7, 2026 | 126.98 | 126.98 | 124.22 | 125.00 | 121.87 | -3.83% | 1,769 |
| Apr 2, 2026 | 133.00 | 133.00 | 129.98 | 129.98 | 126.72 | -2.27% | 116 |
| Apr 1, 2026 | 132.00 | 135.98 | 132.00 | 133.00 | 129.67 | 0.76% | 178 |
| Mar 31, 2026 | 129.02 | 132.00 | 129.00 | 132.00 | 128.69 | 2.33% | 752 |
| Mar 30, 2026 | 129.52 | 129.52 | 127.00 | 129.00 | 125.77 | 4.05% | 209 |
| Mar 27, 2026 | 125.00 | 125.00 | 123.02 | 123.98 | 120.87 | -0.82% | 137 |
| Mar 26, 2026 | 125.44 | 126.38 | 124.40 | 125.00 | 121.87 | -0.35% | 464 |
| Mar 25, 2026 | 127.38 | 127.38 | 125.44 | 125.44 | 122.30 | -0.78% | 24 |
| Mar 24, 2026 | 126.52 | 127.50 | 126.42 | 126.42 | 123.25 | -0.08% | 166 |
| Mar 23, 2026 | 126.50 | 127.60 | 126.50 | 126.52 | 123.35 | -0.85% | 167 |
| Mar 20, 2026 | 128.10 | 128.10 | 127.12 | 127.60 | 124.40 | -1.09% | 1,061 |