Caisse Régionale de Crédit Agricole Mutuel Brie Picardie Société coopérative (EPA:CRBP2)
France · Delayed Price · Currency is EUR 27.03
+0.80 (3.05%)
Sep 5, 2025, 5:35 PM CET
EPA:CRBP2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 26.10 | 27.34 | 26.10 | 27.03 | 27.03 | 3.05% | 11,521 |
| Sep 4, 2025 | 25.60 | 26.23 | 25.60 | 26.23 | 26.23 | 2.06% | 11,465 |
| Sep 3, 2025 | 26.10 | 26.10 | 25.52 | 25.70 | 25.70 | -1.53% | 15,507 |
| Sep 2, 2025 | 27.29 | 27.40 | 25.91 | 26.10 | 26.10 | -4.92% | 14,618 |
| Sep 1, 2025 | 27.11 | 27.45 | 27.11 | 27.45 | 27.45 | 1.67% | 2,769 |
| Aug 29, 2025 | 26.81 | 27.29 | 26.81 | 27.00 | 27.00 | 0.30% | 6,591 |
| Aug 28, 2025 | 26.20 | 26.92 | 26.20 | 26.92 | 26.92 | 3.14% | 4,501 |
| Aug 27, 2025 | 25.58 | 26.46 | 25.58 | 26.10 | 26.10 | 1.08% | 16,712 |
| Aug 26, 2025 | 28.95 | 28.95 | 25.60 | 25.82 | 25.82 | -11.42% | 28,997 |
| Aug 25, 2025 | 27.00 | 29.15 | 27.00 | 29.15 | 29.15 | 8.16% | 22,730 |
| Aug 22, 2025 | 26.95 | 27.10 | 26.95 | 26.95 | 26.95 | 0.56% | 13,112 |
| Aug 21, 2025 | 26.84 | 26.88 | 26.73 | 26.80 | 26.80 | -0.15% | 8,268 |
| Aug 20, 2025 | 26.10 | 27.00 | 26.06 | 26.84 | 26.84 | 1.28% | 16,828 |
| Aug 19, 2025 | 25.50 | 26.94 | 25.50 | 26.50 | 26.50 | 4.37% | 17,410 |
| Aug 18, 2025 | 24.90 | 25.50 | 24.84 | 25.39 | 25.39 | 3.63% | 20,206 |
| Aug 15, 2025 | 24.40 | 24.59 | 24.40 | 24.50 | 24.50 | 0.82% | 1,185 |
| Aug 14, 2025 | 24.13 | 24.35 | 24.13 | 24.30 | 24.30 | 0.83% | 1,849 |
| Aug 13, 2025 | 24.30 | 24.47 | 24.06 | 24.10 | 24.10 | -0.82% | 10,558 |
| Aug 12, 2025 | 24.67 | 24.67 | 24.30 | 24.30 | 24.30 | -1.22% | 11,804 |
| Aug 11, 2025 | 24.99 | 24.99 | 24.60 | 24.60 | 24.60 | -1.17% | 5,288 |
| Aug 8, 2025 | 24.50 | 24.91 | 24.32 | 24.89 | 24.89 | 1.59% | 12,503 |
| Aug 7, 2025 | 23.70 | 24.50 | 23.70 | 24.50 | 24.50 | 2.51% | 8,969 |
| Aug 6, 2025 | 23.50 | 23.90 | 23.45 | 23.90 | 23.90 | 1.70% | 16,494 |
| Aug 5, 2025 | 23.00 | 23.50 | 23.00 | 23.50 | 23.50 | 1.73% | 9,535 |
| Aug 4, 2025 | 22.80 | 23.10 | 22.80 | 23.10 | 23.10 | 1.09% | 5,280 |
| Aug 1, 2025 | 22.85 | 22.88 | 22.74 | 22.85 | 22.85 | - | 5,989 |
| Jul 31, 2025 | 22.95 | 22.95 | 22.75 | 22.85 | 22.85 | -0.65% | 9,597 |
| Jul 30, 2025 | 22.94 | 23.00 | 22.90 | 23.00 | 23.00 | - | 1,633 |
| Jul 29, 2025 | 23.10 | 23.10 | 23.00 | 23.00 | 23.00 | -0.43% | 5,824 |
| Jul 28, 2025 | 22.80 | 23.10 | 22.74 | 23.10 | 23.10 | 1.99% | 5,671 |
| Jul 25, 2025 | 22.30 | 22.68 | 22.30 | 22.65 | 22.65 | 1.57% | 2,357 |
| Jul 24, 2025 | 22.35 | 22.35 | 22.12 | 22.30 | 22.30 | 0.09% | 1,662 |
| Jul 23, 2025 | 22.00 | 22.28 | 22.00 | 22.28 | 22.28 | 1.18% | 5,224 |
| Jul 22, 2025 | 22.11 | 22.18 | 22.02 | 22.02 | 22.02 | -0.36% | 2,534 |
| Jul 21, 2025 | 22.10 | 22.18 | 22.10 | 22.10 | 22.10 | -0.41% | 2,624 |
| Jul 18, 2025 | 21.96 | 22.20 | 21.90 | 22.19 | 22.19 | 0.18% | 5,469 |
| Jul 17, 2025 | 22.20 | 22.20 | 22.10 | 22.15 | 22.15 | -0.23% | 2,090 |
| Jul 16, 2025 | 22.20 | 22.20 | 22.10 | 22.20 | 22.20 | 0.45% | 3,320 |
| Jul 15, 2025 | 22.06 | 22.20 | 21.97 | 22.10 | 22.10 | 0.18% | 5,816 |
| Jul 14, 2025 | 21.90 | 22.06 | 21.90 | 22.06 | 22.06 | -0.50% | 1,637 |
| Jul 11, 2025 | 22.35 | 22.35 | 22.17 | 22.17 | 22.17 | -0.81% | 1,566 |
| Jul 10, 2025 | 22.30 | 22.35 | 22.28 | 22.35 | 22.35 | 0.49% | 1,511 |
| Jul 9, 2025 | 22.30 | 22.31 | 22.24 | 22.24 | 22.24 | -0.71% | 2,148 |
| Jul 8, 2025 | 22.40 | 22.48 | 22.34 | 22.40 | 22.40 | 0.54% | 6,509 |
| Jul 7, 2025 | 22.40 | 22.40 | 22.24 | 22.28 | 22.28 | -0.58% | 1,663 |
| Jul 4, 2025 | 22.40 | 22.50 | 22.40 | 22.41 | 22.41 | -0.40% | 833 |
| Jul 3, 2025 | 22.40 | 22.70 | 22.40 | 22.50 | 22.50 | 0.45% | 1,939 |
| Jul 2, 2025 | 21.90 | 22.40 | 21.90 | 22.40 | 22.40 | 2.28% | 9,609 |
| Jul 1, 2025 | 22.05 | 22.16 | 21.90 | 21.90 | 21.90 | -0.64% | 2,144 |
| Jun 30, 2025 | 22.00 | 22.25 | 22.00 | 22.04 | 22.04 | -0.72% | 3,598 |