Caisse Régionale de Crédit Agricole Mutuel Brie Picardie Société coopérative (EPA:CRBP2)
France · Delayed Price · Currency is EUR 27.80
+0.10 (0.34%)
At close: Nov 28, 2025
EPA:CRBP2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 27.90 | 28.00 | 27.60 | 27.80 | 27.80 | 0.34% | 8,301 |
| Nov 27, 2025 | 27.90 | 28.20 | 27.70 | 27.70 | 27.70 | -1.42% | 7,823 |
| Nov 26, 2025 | 27.80 | 28.30 | 27.57 | 28.10 | 28.10 | 1.08% | 14,918 |
| Nov 25, 2025 | 27.46 | 27.83 | 27.31 | 27.80 | 27.80 | 1.09% | 13,305 |
| Nov 24, 2025 | 28.00 | 28.30 | 27.41 | 27.50 | 27.50 | -1.79% | 6,634 |
| Nov 21, 2025 | 28.45 | 28.50 | 27.81 | 28.00 | 28.00 | -1.48% | 11,283 |
| Nov 20, 2025 | 28.89 | 29.40 | 28.30 | 28.42 | 28.42 | -0.68% | 7,558 |
| Nov 19, 2025 | 28.92 | 29.10 | 28.60 | 28.62 | 28.62 | -0.54% | 9,855 |
| Nov 18, 2025 | 30.30 | 30.30 | 28.42 | 28.77 | 28.77 | -5.38% | 12,673 |
| Nov 17, 2025 | 30.90 | 31.27 | 30.41 | 30.41 | 30.41 | -2.01% | 10,319 |
| Nov 14, 2025 | 31.10 | 31.28 | 30.58 | 31.03 | 31.03 | -0.23% | 6,340 |
| Nov 13, 2025 | 30.65 | 31.34 | 30.65 | 31.10 | 31.10 | 1.07% | 10,538 |
| Nov 12, 2025 | 30.30 | 31.10 | 30.30 | 30.77 | 30.77 | 1.45% | 14,177 |
| Nov 11, 2025 | 30.30 | 30.69 | 30.30 | 30.33 | 30.33 | -0.15% | 5,501 |
| Nov 10, 2025 | 29.80 | 30.88 | 29.80 | 30.38 | 30.38 | 1.95% | 13,319 |
| Nov 7, 2025 | 29.20 | 30.00 | 29.10 | 29.80 | 29.80 | 2.39% | 15,395 |
| Nov 6, 2025 | 29.50 | 29.73 | 29.00 | 29.10 | 29.10 | -1.15% | 6,017 |
| Nov 5, 2025 | 30.50 | 30.50 | 29.44 | 29.44 | 29.44 | -3.48% | 7,517 |
| Nov 4, 2025 | 30.00 | 30.86 | 30.00 | 30.50 | 30.50 | 1.01% | 16,901 |
| Nov 3, 2025 | 29.84 | 30.78 | 29.84 | 30.20 | 30.20 | 1.00% | 7,932 |
| Oct 31, 2025 | 29.05 | 30.10 | 29.05 | 29.90 | 29.90 | 3.07% | 11,266 |
| Oct 30, 2025 | 29.13 | 29.30 | 28.61 | 29.01 | 29.01 | 0.78% | 9,521 |
| Oct 29, 2025 | 28.10 | 28.94 | 28.10 | 28.78 | 28.78 | 1.66% | 13,345 |
| Oct 28, 2025 | 29.31 | 29.40 | 28.31 | 28.31 | 28.31 | -3.66% | 10,992 |
| Oct 27, 2025 | 29.80 | 30.37 | 29.18 | 29.39 | 29.39 | -1.89% | 13,107 |
| Oct 24, 2025 | 30.61 | 30.61 | 29.60 | 29.95 | 29.95 | -1.80% | 14,055 |
| Oct 23, 2025 | 30.70 | 32.00 | 30.28 | 30.50 | 30.50 | -0.28% | 21,273 |
| Oct 22, 2025 | 31.40 | 31.65 | 29.15 | 30.59 | 30.59 | -3.21% | 22,006 |
| Oct 21, 2025 | 32.15 | 32.40 | 31.30 | 31.60 | 31.60 | -1.10% | 17,053 |
| Oct 20, 2025 | 32.00 | 32.41 | 31.61 | 31.95 | 31.95 | 0.47% | 14,977 |
| Oct 17, 2025 | 31.80 | 31.85 | 31.40 | 31.80 | 31.80 | - | 12,737 |
| Oct 16, 2025 | 31.41 | 32.20 | 31.10 | 31.80 | 31.80 | 2.09% | 18,536 |
| Oct 15, 2025 | 30.50 | 31.50 | 30.30 | 31.15 | 31.15 | 1.63% | 16,602 |
| Oct 14, 2025 | 30.02 | 30.65 | 29.50 | 30.65 | 30.65 | 2.15% | 10,636 |
| Oct 13, 2025 | 30.00 | 31.33 | 30.00 | 30.01 | 30.01 | -0.81% | 16,644 |
| Oct 10, 2025 | 31.05 | 31.32 | 30.20 | 30.25 | 30.25 | -2.58% | 6,136 |
| Oct 9, 2025 | 31.60 | 31.80 | 31.05 | 31.05 | 31.05 | -2.33% | 10,769 |
| Oct 8, 2025 | 30.93 | 32.24 | 30.93 | 31.79 | 31.79 | 2.45% | 20,939 |
| Oct 7, 2025 | 28.94 | 31.30 | 28.94 | 31.03 | 31.03 | 4.81% | 22,982 |
| Oct 6, 2025 | 30.73 | 31.50 | 29.61 | 29.61 | 29.61 | -2.33% | 23,816 |
| Oct 3, 2025 | 31.90 | 33.01 | 30.00 | 30.31 | 30.31 | -3.16% | 27,852 |
| Oct 2, 2025 | 30.24 | 31.50 | 30.17 | 31.30 | 31.30 | 4.84% | 20,495 |
| Oct 1, 2025 | 28.80 | 30.46 | 28.80 | 29.86 | 29.86 | 3.04% | 29,380 |
| Sep 30, 2025 | 28.75 | 29.00 | 28.50 | 28.98 | 28.98 | 2.13% | 16,188 |
| Sep 29, 2025 | 27.10 | 28.54 | 27.10 | 28.37 | 28.37 | 4.69% | 15,327 |
| Sep 26, 2025 | 26.57 | 27.32 | 26.57 | 27.10 | 27.10 | 1.71% | 8,788 |
| Sep 25, 2025 | 26.64 | 26.80 | 26.57 | 26.65 | 26.65 | -0.13% | 3,318 |
| Sep 24, 2025 | 26.64 | 26.84 | 26.60 | 26.68 | 26.68 | 0.15% | 6,214 |
| Sep 23, 2025 | 26.70 | 26.90 | 26.64 | 26.64 | 26.64 | -0.30% | 8,050 |
| Sep 22, 2025 | 26.70 | 26.96 | 26.70 | 26.72 | 26.72 | - | 5,539 |