Caisse Régionale de Crédit Agricole Mutuel Brie Picardie Société coopérative (EPA:CRBP2)
France · Delayed Price · Currency is EUR 36.63
+0.33 (0.91%)
Aug 21, 2026, 5:35 PM CET
EPA:CRBP2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |