Caisse Régionale de Crédit Agricole Mutuel Brie Picardie Société coopérative (EPA:CRBP2)
France · Delayed Price · Currency is EUR 31.39
-0.37 (-1.17%)
Oct 1, 2026, 5:35 PM CET
EPA:CRBP2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 36.17 | 36.17 | 35.50 | 35.50 | 35.50 | -1.80% | 6,481 |
| Aug 31, 2026 | 36.25 | 36.39 | 36.09 | 36.15 | 36.15 | -0.77% | 5,083 |
| Aug 28, 2026 | 36.30 | 36.80 | 36.21 | 36.43 | 36.43 | 0.36% | 4,057 |
| Aug 27, 2026 | 36.40 | 36.83 | 36.30 | 36.30 | 36.30 | -0.27% | 6,843 |
| Aug 26, 2026 | 36.31 | 36.70 | 36.30 | 36.40 | 36.40 | 0.28% | 4,786 |
| Aug 25, 2026 | 36.40 | 37.27 | 36.30 | 36.30 | 36.30 | -0.27% | 5,637 |
| Aug 24, 2026 | 36.78 | 37.10 | 36.30 | 36.40 | 36.40 | -0.63% | 6,078 |
| Aug 21, 2026 | 36.30 | 37.00 | 36.30 | 36.63 | 36.63 | 0.91% | 4,757 |
| Aug 20, 2026 | 36.54 | 36.62 | 36.20 | 36.30 | 36.30 | -0.64% | 3,870 |
| Aug 19, 2026 | 37.60 | 37.69 | 36.54 | 36.54 | 36.54 | -2.83% | 5,868 |
| Aug 18, 2026 | 37.30 | 38.00 | 37.30 | 37.60 | 37.60 | 0.80% | 11,573 |
| Aug 17, 2026 | 36.90 | 37.60 | 36.90 | 37.30 | 37.30 | 1.00% | 6,345 |
| Aug 14, 2026 | 36.61 | 37.40 | 36.50 | 36.93 | 36.93 | 0.87% | 5,539 |
| Aug 13, 2026 | 36.50 | 37.20 | 36.50 | 36.61 | 36.61 | 0.30% | 4,804 |
| Aug 12, 2026 | 35.94 | 37.20 | 35.94 | 36.50 | 36.50 | 1.46% | 6,071 |
| Aug 11, 2026 | 36.26 | 36.50 | 35.79 | 35.98 | 35.98 | -0.35% | 7,039 |
| Aug 10, 2026 | 36.50 | 36.60 | 36.10 | 36.10 | 36.10 | -0.89% | 4,145 |
| Aug 7, 2026 | 36.60 | 36.60 | 36.10 | 36.43 | 36.43 | -0.48% | 6,161 |
| Aug 6, 2026 | 36.68 | 37.10 | 36.60 | 36.60 | 36.60 | -0.20% | 4,789 |
| Aug 5, 2026 | 36.75 | 36.75 | 36.30 | 36.68 | 36.68 | -0.07% | 5,488 |
| Aug 4, 2026 | 36.60 | 37.01 | 36.60 | 36.70 | 36.70 | 0.71% | 7,313 |
| Aug 3, 2026 | 36.40 | 36.60 | 36.21 | 36.44 | 36.44 | 0.65% | 4,384 |
| 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 |