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

France · Delayed Price · Currency is EUR

37.73

-0.78 (-2.03%)

Jul 10, 2026, 5:35 PM CET

EPA:CRBP2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	36.69	36.80	36.20	36.56	36.56	0.52%	5,045
May 21, 2026	36.50	37.10	36.30	36.37	36.37	-0.21%	8,561
May 20, 2026	35.64	36.50	35.64	36.44	36.44	1.90%	10,358
May 19, 2026	34.42	36.60	34.42	35.76	35.76	3.94%	20,734
May 18, 2026	34.30	34.78	34.10	34.41	34.41	0.01%	8,810
May 15, 2026	34.80	34.91	34.40	34.40	34.40	-0.85%	4,739
May 14, 2026	34.60	34.87	34.50	34.70	34.70	0.99%	4,420
May 13, 2026	34.15	35.30	34.15	34.36	34.36	1.75%	20,033
May 12, 2026	33.40	33.80	33.00	33.77	33.77	1.23%	10,622
May 11, 2026	33.39	33.90	33.30	33.36	33.36	-0.73%	7,048
May 8, 2026	33.60	33.70	33.12	33.60	33.60	0.12%	8,098
May 7, 2026	33.30	33.90	33.28	33.56	33.56	0.80%	7,642
May 6, 2026	33.00	33.40	33.00	33.30	33.30	0.89%	6,633
May 5, 2026	33.30	33.43	32.90	33.00	33.00	-0.81%	16,075
May 4, 2026	33.85	34.79	32.98	33.27	33.27	0.70%	15,673