Caisse régionale de Crédit Agricole Mutuel Atlantique Vendée (EPA:CRAV)
France · Delayed Price · Currency is EUR 142.60
-3.00 (-2.06%)
Jul 31, 2026, 5:35 PM CET
EPA:CRAV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 145.00 | 145.00 | 142.60 | 142.60 | 142.60 | -2.06% | 193 |
| Jul 30, 2026 | 145.98 | 146.00 | 145.60 | 145.60 | 145.60 | -0.34% | 26 |
| Jul 29, 2026 | 146.10 | 146.80 | 146.10 | 146.10 | 146.10 | - | 33 |
| Jul 28, 2026 | 147.46 | 147.46 | 145.50 | 146.10 | 146.10 | -0.92% | 375 |
| Jul 27, 2026 | 144.22 | 148.20 | 144.22 | 147.46 | 147.46 | 2.26% | 212 |
| Jul 24, 2026 | 145.22 | 145.22 | 140.98 | 144.20 | 144.20 | -0.57% | 1,327 |
| Jul 23, 2026 | 146.00 | 146.00 | 145.02 | 145.02 | 145.02 | 0.01% | 49 |
| Jul 22, 2026 | 145.02 | 147.00 | 145.00 | 145.00 | 145.00 | - | 93 |
| Jul 21, 2026 | 145.00 | 146.00 | 145.00 | 145.00 | 145.00 | - | 1,778 |
| Jul 20, 2026 | 144.00 | 145.00 | 143.98 | 145.00 | 145.00 | -0.92% | 872 |
| Jul 17, 2026 | 145.42 | 147.30 | 145.40 | 146.34 | 146.34 | 0.69% | 313 |
| Jul 16, 2026 | 143.98 | 146.44 | 143.98 | 145.34 | 145.34 | 0.58% | 270 |
| Jul 15, 2026 | 140.20 | 145.00 | 140.20 | 144.50 | 144.50 | 3.07% | 549 |
| Jul 14, 2026 | 142.00 | 142.00 | 139.60 | 140.20 | 140.20 | -1.35% | 677 |
| Jul 13, 2026 | 144.00 | 144.68 | 142.12 | 142.12 | 142.12 | -1.11% | 37 |
| Jul 10, 2026 | 142.00 | 143.80 | 138.60 | 143.72 | 143.72 | 1.21% | 1,027 |
| Jul 9, 2026 | 140.50 | 146.80 | 140.50 | 142.00 | 142.00 | -2.07% | 667 |
| Jul 8, 2026 | 145.40 | 147.30 | 144.32 | 145.00 | 145.00 | -0.23% | 209 |
| Jul 7, 2026 | 149.50 | 149.60 | 145.00 | 145.34 | 145.34 | -2.78% | 1,462 |
| Jul 6, 2026 | 149.04 | 151.42 | 149.04 | 149.50 | 149.50 | -0.99% | 163 |
| Jul 3, 2026 | 152.04 | 153.00 | 151.00 | 151.00 | 151.00 | -0.68% | 122 |
| Jul 2, 2026 | 152.04 | 152.04 | 149.24 | 152.04 | 152.04 | - | 261 |
| Jul 1, 2026 | 147.40 | 152.04 | 147.40 | 152.04 | 152.04 | 3.08% | 183 |
| Jun 30, 2026 | 150.00 | 150.60 | 147.40 | 147.50 | 147.50 | -1.67% | 501 |
| Jun 29, 2026 | 152.52 | 152.52 | 146.50 | 150.00 | 150.00 | -0.99% | 897 |
| Jun 26, 2026 | 151.70 | 152.22 | 146.40 | 151.50 | 151.50 | -0.80% | 674 |
| Jun 25, 2026 | 156.98 | 156.98 | 152.72 | 152.72 | 152.72 | -3.10% | 1,093 |
| Jun 24, 2026 | 165.00 | 165.00 | 157.60 | 157.60 | 157.60 | -5.06% | 197 |
| Jun 23, 2026 | 166.98 | 166.98 | 164.00 | 166.00 | 166.00 | -0.59% | 233 |
| 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 |