Caisse Régionale de Crédit Agricole Mutuel Brie Picardie Société coopérative (EPA:CRBP2)
France · Delayed Price · Currency is EUR 32.04
+0.38 (1.18%)
Apr 23, 2026, 5:35 PM CET
EPA:CRBP2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 31.78 | 32.10 | 31.67 | 32.00 | - | 1.06% | 5,263 |
| Apr 22, 2026 | 31.15 | 31.90 | 31.06 | 31.67 | 31.67 | 2.01% | 11,479 |
| Apr 21, 2026 | 30.50 | 31.30 | 30.50 | 31.04 | 31.04 | 2.43% | 14,317 |
| Apr 20, 2026 | 29.79 | 30.36 | 29.70 | 30.31 | 30.31 | 2.02% | 9,732 |
| Apr 17, 2026 | 29.10 | 29.80 | 29.03 | 29.71 | 29.71 | 2.08% | 7,111 |
| Apr 16, 2026 | 28.46 | 29.15 | 28.45 | 29.10 | 29.10 | 2.27% | 5,906 |
| Apr 15, 2026 | 28.29 | 28.70 | 28.26 | 28.46 | 28.46 | 0.55% | 6,793 |
| Apr 14, 2026 | 27.86 | 28.30 | 27.80 | 28.30 | 28.30 | 1.80% | 7,752 |
| Apr 13, 2026 | 28.00 | 28.10 | 27.50 | 27.80 | 27.80 | - | 8,672 |
| Apr 10, 2026 | 27.51 | 28.40 | 27.51 | 27.80 | 27.80 | 1.07% | 10,951 |
| Apr 9, 2026 | 27.95 | 28.23 | 27.50 | 27.51 | 27.51 | -5.48% | 8,520 |
| Apr 8, 2026 | 28.80 | 29.10 | 28.58 | 29.10 | 27.95 | 1.04% | 11,700 |
| Apr 7, 2026 | 27.88 | 28.90 | 27.85 | 28.80 | 27.66 | 3.28% | 10,098 |
| Apr 2, 2026 | 27.70 | 28.06 | 27.55 | 27.89 | 26.78 | -0.54% | 10,612 |
| Apr 1, 2026 | 27.74 | 28.16 | 27.74 | 28.04 | 26.93 | 2.04% | 7,395 |
| Mar 31, 2026 | 27.10 | 27.80 | 27.10 | 27.48 | 26.39 | -0.38% | 11,982 |
| Mar 30, 2026 | 26.80 | 28.01 | 26.80 | 27.58 | 26.49 | 4.71% | 15,620 |
| Mar 27, 2026 | 26.56 | 26.75 | 26.34 | 26.34 | 25.30 | 0.06% | 7,383 |
| Mar 26, 2026 | 25.72 | 26.80 | 25.72 | 26.33 | 25.28 | 2.00% | 10,062 |
| Mar 25, 2026 | 26.44 | 26.70 | 25.81 | 25.81 | 24.79 | -1.30% | 21,935 |
| Mar 24, 2026 | 26.81 | 26.81 | 26.00 | 26.15 | 25.12 | -2.06% | 13,968 |
| Mar 23, 2026 | 26.90 | 27.00 | 26.10 | 26.70 | 25.64 | -0.37% | 8,839 |
| Mar 20, 2026 | 27.11 | 27.46 | 26.61 | 26.80 | 25.74 | -1.11% | 6,754 |
| Mar 19, 2026 | 27.73 | 27.73 | 27.04 | 27.10 | 26.03 | -2.27% | 4,954 |
| Mar 18, 2026 | 28.00 | 28.22 | 27.70 | 27.73 | 26.63 | 0.11% | 4,179 |
| Mar 17, 2026 | 28.21 | 28.32 | 27.70 | 27.70 | 26.61 | -1.77% | 11,366 |
| Mar 16, 2026 | 28.16 | 28.47 | 27.65 | 28.20 | 27.09 | 0.14% | 15,267 |
| Mar 13, 2026 | 27.50 | 28.50 | 27.41 | 28.16 | 27.05 | 2.40% | 4,259 |
| Mar 12, 2026 | 27.30 | 27.58 | 27.21 | 27.50 | 26.41 | 1.48% | 3,024 |
| Mar 11, 2026 | 27.26 | 27.33 | 27.08 | 27.10 | 26.03 | -0.40% | 10,178 |
| Mar 10, 2026 | 26.99 | 27.40 | 26.86 | 27.21 | 26.13 | 1.53% | 15,067 |
| Mar 9, 2026 | 27.10 | 27.17 | 26.77 | 26.80 | 25.74 | -1.76% | 9,761 |
| Mar 6, 2026 | 27.24 | 27.60 | 27.20 | 27.28 | 26.20 | 0.11% | 7,845 |
| Mar 5, 2026 | 27.40 | 27.60 | 27.25 | 27.25 | 26.17 | -0.04% | 6,866 |
| Mar 4, 2026 | 27.40 | 27.50 | 27.22 | 27.26 | 26.18 | -1.23% | 5,377 |
| Mar 3, 2026 | 28.49 | 28.49 | 27.50 | 27.60 | 26.51 | -2.54% | 6,992 |
| Mar 2, 2026 | 28.86 | 28.86 | 28.32 | 28.32 | 27.20 | -1.99% | 4,233 |
| Feb 27, 2026 | 29.10 | 29.40 | 28.74 | 28.90 | 27.75 | -0.43% | 3,171 |
| Feb 26, 2026 | 28.76 | 29.30 | 28.70 | 29.02 | 27.87 | 0.92% | 3,981 |
| Feb 25, 2026 | 28.60 | 28.83 | 28.40 | 28.76 | 27.62 | 0.54% | 7,882 |
| Feb 24, 2026 | 28.66 | 28.78 | 28.50 | 28.60 | 27.47 | -0.54% | 3,899 |
| Feb 23, 2026 | 28.82 | 29.23 | 28.70 | 28.76 | 27.62 | -0.16% | 4,569 |
| Feb 20, 2026 | 29.48 | 29.49 | 28.67 | 28.80 | 27.66 | -2.29% | 7,024 |
| Feb 19, 2026 | 29.70 | 29.80 | 29.20 | 29.48 | 28.31 | -1.07% | 4,811 |
| Feb 18, 2026 | 28.95 | 29.86 | 28.90 | 29.80 | 28.62 | 2.94% | 6,400 |
| Feb 17, 2026 | 29.41 | 29.41 | 28.70 | 28.95 | 27.80 | -1.55% | 4,335 |
| Feb 16, 2026 | 29.00 | 29.85 | 28.90 | 29.40 | 28.24 | 2.44% | 8,439 |
| Feb 13, 2026 | 28.70 | 29.14 | 28.60 | 28.70 | 27.57 | - | 4,496 |
| Feb 12, 2026 | 29.72 | 29.80 | 28.70 | 28.70 | 27.57 | -3.42% | 6,732 |
| Feb 11, 2026 | 29.60 | 30.10 | 29.50 | 29.72 | 28.54 | 0.73% | 6,433 |