Caisse Régionale de Crédit Agricole Mutuel Brie Picardie Société coopérative (EPA:CRBP2)
France · Delayed Price · Currency is EUR 31.80
-0.09 (-0.27%)
Oct 20, 2025, 12:15 PM CET
EPA:CRBP2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 2.13% | 10,636 |
| Oct 13, 2025 | 30.00 | 31.33 | 30.00 | 30.01 | 30.01 | -0.79% | 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 | 4.80% | 22,982 |
| Oct 6, 2025 | 30.73 | 31.50 | 29.61 | 29.61 | 29.61 | -2.31% | 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 | 4.82% | 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 | 2.15% | 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 | 1.69% | 8,788 |
| Sep 25, 2025 | 26.64 | 26.80 | 26.57 | 26.65 | 26.65 | -0.11% | 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 |
| Sep 19, 2025 | 27.21 | 27.40 | 26.72 | 26.72 | 26.72 | -1.76% | 5,333 |
| Sep 18, 2025 | 26.91 | 27.40 | 26.91 | 27.20 | 27.20 | 1.12% | 10,680 |
| Sep 17, 2025 | 27.10 | 27.10 | 26.18 | 26.90 | 26.90 | -0.74% | 6,838 |
| Sep 16, 2025 | 27.78 | 28.09 | 27.10 | 27.10 | 27.10 | -1.09% | 16,617 |
| Sep 15, 2025 | 27.30 | 27.70 | 27.30 | 27.40 | 27.40 | 0.33% | 8,163 |
| Sep 12, 2025 | 27.31 | 27.45 | 27.30 | 27.31 | 27.31 | 0.04% | 10,667 |
| Sep 11, 2025 | 27.05 | 27.35 | 27.01 | 27.30 | 27.30 | 0.59% | 8,201 |
| Sep 10, 2025 | 27.13 | 27.33 | 27.07 | 27.14 | 27.14 | 0.04% | 4,013 |
| Sep 9, 2025 | 26.90 | 27.40 | 26.84 | 27.13 | 27.13 | 0.86% | 4,687 |
| Sep 8, 2025 | 26.90 | 26.99 | 26.75 | 26.90 | 26.90 | -0.48% | 3,242 |
| 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 |