Caisse Régionale de Crédit Agricole Mutuel Brie Picardie Société coopérative (EPA:CRBP2)
France · Delayed Price · Currency is EUR 30.99
+0.48 (1.57%)
Nov 10, 2026, 5:35 PM CET
EPA:CRBP2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 30.60 | 31.95 | 30.60 | 30.99 | 30.99 | 1.57% | 16,023 |
| Nov 9, 2026 | 30.00 | 31.20 | 30.00 | 30.51 | 30.51 | 1.18% | 8,314 |
| Nov 6, 2026 | 29.40 | 30.65 | 29.40 | 30.16 | 30.16 | 2.00% | 13,684 |
| Nov 5, 2026 | 29.60 | 30.28 | 29.55 | 29.57 | 29.57 | 0.56% | 10,846 |
| Nov 4, 2026 | 28.40 | 30.10 | 28.40 | 29.40 | 29.40 | 4.48% | 13,130 |
| Nov 3, 2026 | 27.55 | 28.98 | 27.55 | 28.14 | 28.14 | 2.18% | 9,939 |
| Nov 2, 2026 | 28.80 | 28.82 | 27.54 | 27.54 | 27.54 | -4.38% | 7,446 |
| Oct 30, 2026 | 29.40 | 29.79 | 28.80 | 28.80 | 28.80 | -2.22% | 6,992 |
| Oct 29, 2026 | 30.10 | 30.10 | 29.40 | 29.46 | 29.46 | -1.49% | 4,940 |
| Oct 28, 2026 | 29.85 | 30.70 | 29.85 | 29.90 | 29.90 | 1.00% | 9,904 |
| Oct 27, 2026 | 27.90 | 30.00 | 27.90 | 29.61 | 29.61 | 5.08% | 10,617 |
| Oct 26, 2026 | 26.70 | 28.32 | 26.70 | 28.18 | 28.18 | 5.58% | 6,029 |
| Oct 23, 2026 | 26.80 | 27.40 | 26.60 | 26.69 | 26.69 | -0.76% | 7,580 |
| Oct 22, 2026 | 27.61 | 27.66 | 26.60 | 26.89 | 26.89 | -2.57% | 9,036 |
| Oct 21, 2026 | 27.20 | 28.10 | 27.20 | 27.60 | 27.60 | 1.32% | 8,401 |
| Oct 20, 2026 | 27.90 | 28.24 | 27.24 | 27.24 | 27.24 | -2.70% | 5,737 |
| Oct 19, 2026 | 29.21 | 29.28 | 28.00 | 28.00 | 28.00 | -4.54% | 8,527 |
| Oct 16, 2026 | 29.61 | 30.02 | 29.33 | 29.33 | 29.33 | -0.93% | 8,096 |
| Oct 15, 2026 | 29.49 | 30.00 | 29.31 | 29.60 | 29.60 | 0.39% | 5,424 |
| Oct 14, 2026 | 29.80 | 30.60 | 29.11 | 29.49 | 29.49 | -1.44% | 13,604 |
| Oct 13, 2026 | 29.70 | 30.20 | 29.21 | 29.92 | 29.92 | 2.17% | 7,481 |
| Oct 12, 2026 | 29.70 | 30.20 | 29.28 | 29.28 | 29.28 | -1.48% | 6,806 |
| Oct 9, 2026 | 29.71 | 30.52 | 29.20 | 29.72 | 29.72 | 0.03% | 14,126 |
| Oct 8, 2026 | 29.81 | 30.19 | 29.54 | 29.71 | 29.71 | -0.52% | 4,710 |
| Oct 7, 2026 | 30.71 | 30.80 | 29.87 | 29.87 | 29.87 | -2.72% | 12,378 |
| Oct 6, 2026 | 31.24 | 31.90 | 30.70 | 30.70 | 30.70 | -1.71% | 11,979 |
| Oct 5, 2026 | 31.00 | 32.10 | 31.00 | 31.24 | 31.24 | 0.40% | 4,813 |
| Oct 2, 2026 | 31.40 | 31.60 | 30.92 | 31.11 | 31.11 | -0.88% | 10,273 |
| Oct 1, 2026 | 31.80 | 31.80 | 31.26 | 31.39 | 31.39 | -1.17% | 61,461 |
| Sep 30, 2026 | 31.70 | 32.10 | 31.40 | 31.76 | 31.76 | 0.08% | 7,584 |
| Sep 29, 2026 | 32.00 | 32.70 | 31.57 | 31.73 | 31.73 | -0.22% | 10,616 |
| Sep 28, 2026 | 32.20 | 32.60 | 31.80 | 31.80 | 31.80 | -0.70% | 9,795 |
| Sep 25, 2026 | 32.20 | 32.67 | 32.00 | 32.03 | 32.03 | 0.02% | 6,552 |
| Sep 24, 2026 | 33.02 | 33.40 | 32.02 | 32.02 | 32.02 | -2.97% | 10,810 |
| Sep 23, 2026 | 33.81 | 33.81 | 33.00 | 33.00 | 33.00 | -2.08% | 6,746 |
| Sep 22, 2026 | 34.58 | 34.99 | 33.70 | 33.70 | 33.70 | -2.53% | 13,748 |
| Sep 21, 2026 | 35.00 | 35.12 | 34.46 | 34.58 | 34.58 | -1.21% | 9,578 |
| Sep 18, 2026 | 34.97 | 36.00 | 34.90 | 35.00 | 35.00 | -0.46% | 8,345 |
| Sep 17, 2026 | 34.55 | 35.50 | 34.50 | 35.16 | 35.16 | 1.77% | 7,414 |
| Sep 16, 2026 | 35.13 | 35.40 | 34.35 | 34.55 | 34.55 | -1.59% | 4,303 |
| Sep 15, 2026 | 35.61 | 35.80 | 35.11 | 35.11 | 35.11 | -1.56% | 7,753 |
| Sep 14, 2026 | 35.70 | 35.90 | 35.30 | 35.67 | 35.67 | -0.11% | 7,177 |
| Sep 11, 2026 | 35.90 | 36.10 | 35.70 | 35.71 | 35.71 | 0.29% | 7,520 |
| Sep 10, 2026 | 36.11 | 36.11 | 35.40 | 35.60 | 35.60 | -1.39% | 4,378 |
| Sep 9, 2026 | 37.00 | 37.14 | 36.10 | 36.10 | 36.10 | -2.43% | 10,297 |
| Sep 8, 2026 | 37.30 | 37.39 | 37.00 | 37.00 | 37.00 | -0.54% | 6,568 |
| Sep 7, 2026 | 37.00 | 37.70 | 37.00 | 37.20 | 37.20 | 0.54% | 4,506 |
| Sep 4, 2026 | 37.02 | 37.20 | 36.51 | 37.00 | 37.00 | -0.36% | 5,749 |
| Sep 3, 2026 | 36.20 | 37.20 | 36.20 | 37.14 | 37.14 | 2.72% | 6,576 |
| Sep 2, 2026 | 35.51 | 36.20 | 35.51 | 36.15 | 36.15 | 1.83% | 5,549 |