Caisse Régionale de Crédit Agricole Mutuel Brie Picardie Société coopérative (EPA:CRBP2)

France · Delayed Price · Currency is EUR

36.21

-0.26 (-0.71%)

Jul 31, 2026, 5:35 PM CET

EPA:CRBP2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	36.20	37.20	36.20	36.21	36.21	-0.71%	7,045
Jul 30, 2026	36.20	36.70	35.80	36.47	36.47	0.73%	8,000
Jul 29, 2026	35.88	36.70	35.80	36.20	36.20	0.89%	9,147
Jul 28, 2026	36.60	36.63	35.83	35.88	35.88	-1.16%	6,994
Jul 27, 2026	36.69	36.80	36.00	36.30	36.30	-0.37%	7,935
Jul 24, 2026	36.00	37.37	35.83	36.44	36.44	1.73%	11,902
Jul 23, 2026	36.10	36.57	35.75	35.82	35.82	-0.20%	9,800
Jul 22, 2026	35.50	36.10	35.50	35.89	35.89	0.90%	4,014
Jul 21, 2026	34.71	35.70	34.67	35.57	35.57	2.76%	4,796
Jul 20, 2026	34.60	36.10	34.60	34.61	34.61	-0.14%	9,903
Jul 17, 2026	34.20	35.00	34.10	34.66	34.66	1.36%	4,145
Jul 16, 2026	33.60	34.60	33.60	34.20	34.20	1.77%	8,521
Jul 15, 2026	34.76	35.10	33.60	33.60	33.60	-3.34%	8,634
Jul 14, 2026	35.85	35.85	34.76	34.76	34.76	-3.04%	7,442
Jul 13, 2026	37.70	38.31	35.85	35.85	35.85	-4.97%	6,339
Jul 10, 2026	38.40	38.60	37.70	37.73	37.73	-2.03%	5,499
Jul 9, 2026	38.11	38.80	38.11	38.51	38.51	1.04%	6,175
Jul 8, 2026	38.40	39.00	38.10	38.11	38.11	-0.96%	8,544
Jul 7, 2026	38.40	39.00	38.00	38.48	38.48	0.37%	12,059
Jul 6, 2026	37.72	38.70	37.71	38.34	38.34	1.60%	7,291
Jul 3, 2026	37.65	38.24	37.62	37.74	37.74	0.31%	8,939
Jul 2, 2026	36.72	38.16	36.72	37.62	37.62	2.45%	5,037
Jul 1, 2026	36.33	37.20	36.31	36.72	36.72	1.07%	6,411
Jun 30, 2026	36.31	37.20	35.91	36.33	36.33	0.07%	15,032
Jun 29, 2026	35.63	36.80	35.63	36.31	36.31	1.69%	8,625
Jun 26, 2026	34.20	36.10	34.06	35.70	35.70	3.78%	10,541
Jun 25, 2026	35.52	35.70	34.20	34.40	34.40	-2.95%	8,915
Jun 24, 2026	36.80	36.80	35.40	35.45	35.45	-3.39%	14,584
Jun 23, 2026	36.71	36.94	36.60	36.69	36.69	-0.05%	8,735
Jun 22, 2026	36.59	37.06	36.50	36.71	36.71	1.03%	9,746
Jun 19, 2026	37.00	37.00	36.34	36.34	36.34	-1.26%	3,561
Jun 18, 2026	36.80	37.40	36.70	36.80	36.80	0.55%	12,251
Jun 17, 2026	37.60	37.60	36.60	36.60	36.60	-1.84%	10,930
Jun 16, 2026	37.29	37.70	37.29	37.29	37.29	0.23%	11,444
Jun 15, 2026	37.80	38.00	37.20	37.20	37.20	-1.06%	11,541
Jun 12, 2026	37.20	38.50	37.20	37.60	37.60	1.38%	10,577
Jun 11, 2026	37.70	37.80	36.34	37.09	37.09	-1.62%	15,101
Jun 10, 2026	40.00	40.00	37.70	37.70	37.70	-4.30%	8,970
Jun 9, 2026	41.10	41.82	39.40	39.40	39.40	-4.22%	18,192
Jun 8, 2026	41.39	42.40	41.13	41.13	41.13	-0.96%	20,099
Jun 5, 2026	41.80	42.37	40.40	41.53	41.53	-0.38%	16,607
Jun 4, 2026	39.80	41.80	39.80	41.69	41.69	3.71%	19,985
Jun 3, 2026	38.80	40.20	38.80	40.20	40.20	3.34%	14,941
Jun 2, 2026	38.50	39.40	38.50	38.90	38.90	2.37%	25,026
Jun 1, 2026	36.83	38.00	36.83	38.00	38.00	2.88%	10,030
May 29, 2026	37.78	38.18	36.70	36.94	36.94	-1.74%	7,459
May 28, 2026	37.88	38.18	37.41	37.59	37.59	0.43%	6,979
May 27, 2026	37.30	37.80	37.30	37.43	37.43	0.29%	5,719
May 26, 2026	37.20	37.80	37.10	37.32	37.32	-1.24%	7,106
May 25, 2026	36.55	37.90	36.52	37.79	37.79	3.38%	8,940