Caisse Régionale de Crédit Agricole Mutuel Brie Picardie Société coopérative (EPA:CRBP2)
France · Delayed Price · Currency is EUR 30.13
+0.53 (1.77%)
Dec 22, 2025, 4:34 PM CET
EPA:CRBP2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 29.10 | 29.68 | 29.10 | 29.61 | 29.61 | 0.89% | 5,714 |
| Dec 18, 2025 | 28.90 | 29.43 | 28.90 | 29.35 | 29.35 | 1.43% | 5,512 |
| Dec 17, 2025 | 28.44 | 29.20 | 28.44 | 28.93 | 28.93 | 1.51% | 10,481 |
| Dec 16, 2025 | 27.85 | 28.65 | 27.85 | 28.50 | 28.50 | 1.79% | 6,023 |
| Dec 15, 2025 | 27.77 | 28.00 | 27.65 | 28.00 | 28.00 | 1.34% | 5,764 |
| Dec 12, 2025 | 27.80 | 28.10 | 27.63 | 27.63 | 27.63 | -0.61% | 7,437 |
| Dec 11, 2025 | 27.50 | 27.94 | 27.50 | 27.80 | 27.80 | 0.72% | 5,058 |
| Dec 10, 2025 | 27.40 | 27.73 | 27.40 | 27.60 | 27.60 | 0.69% | 7,263 |
| Dec 9, 2025 | 28.41 | 28.41 | 27.31 | 27.41 | 27.41 | -3.49% | 15,078 |
| Dec 8, 2025 | 27.95 | 28.75 | 27.95 | 28.40 | 28.40 | 0.60% | 8,960 |
| Dec 5, 2025 | 27.64 | 28.50 | 27.52 | 28.23 | 28.23 | 2.01% | 18,192 |
| Dec 4, 2025 | 27.30 | 27.83 | 27.30 | 27.68 | 27.68 | 1.04% | 5,531 |
| Dec 3, 2025 | 27.10 | 27.64 | 27.10 | 27.39 | 27.39 | 0.92% | 14,667 |
| Dec 2, 2025 | 27.80 | 27.80 | 27.11 | 27.14 | 27.14 | -2.20% | 8,990 |
| Dec 1, 2025 | 27.80 | 27.81 | 27.50 | 27.75 | 27.75 | -0.16% | 6,765 |
| 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 |