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

France · Delayed Price · Currency is EUR

34.36

+0.59 (1.75%)

May 13, 2026, 5:36 PM CET

EPA:CRBP2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 30, 2026	32.70	33.20	32.66	33.04	33.04	0.72%	14,467
Apr 29, 2026	32.70	33.10	32.55	32.81	32.81	0.29%	9,448
Apr 28, 2026	32.60	32.85	32.53	32.71	32.71	0.68%	8,127
Apr 27, 2026	32.30	32.60	32.26	32.49	32.49	0.84%	8,514
Apr 24, 2026	32.11	32.32	32.10	32.22	32.22	0.56%	7,601
Apr 23, 2026	31.78	32.18	31.67	32.04	32.04	1.18%	9,074
Apr 22, 2026	31.15	31.90	31.06	31.67	31.67	2.01%	11,479
Apr 21, 2026	30.50	31.30	30.50	31.04	31.04	2.43%	14,317
Apr 20, 2026	29.79	30.36	29.70	30.31	30.31	2.02%	9,732
Apr 17, 2026	29.10	29.80	29.03	29.71	29.71	2.08%	7,111
Apr 16, 2026	28.46	29.15	28.45	29.10	29.10	2.27%	5,906
Apr 15, 2026	28.29	28.70	28.26	28.46	28.46	0.55%	6,793
Apr 14, 2026	27.86	28.30	27.80	28.30	28.30	1.80%	7,752
Apr 13, 2026	28.00	28.10	27.50	27.80	27.80	-	8,672
Apr 10, 2026	27.51	28.40	27.51	27.80	27.80	1.07%	10,951
Apr 9, 2026	27.95	28.23	27.50	27.51	27.51	-5.48%	8,520
Apr 8, 2026	28.80	29.10	28.58	29.10	27.95	1.04%	11,700
Apr 7, 2026	27.88	28.90	27.85	28.80	27.66	3.28%	10,098
Apr 2, 2026	27.70	28.06	27.55	27.89	26.78	-0.54%	10,612
Apr 1, 2026	27.74	28.16	27.74	28.04	26.93	2.04%	7,395
Mar 31, 2026	27.10	27.80	27.10	27.48	26.39	-0.38%	11,982
Mar 30, 2026	26.80	28.01	26.80	27.58	26.49	4.71%	15,620
Mar 27, 2026	26.56	26.75	26.34	26.34	25.30	0.06%	7,383
Mar 26, 2026	25.72	26.80	25.72	26.33	25.28	2.00%	10,062
Mar 25, 2026	26.44	26.70	25.81	25.81	24.79	-1.30%	21,935
Mar 24, 2026	26.81	26.81	26.00	26.15	25.12	-2.06%	13,968
Mar 23, 2026	26.90	27.00	26.10	26.70	25.64	-0.37%	8,839
Mar 20, 2026	27.11	27.46	26.61	26.80	25.74	-1.11%	6,754
Mar 19, 2026	27.73	27.73	27.04	27.10	26.03	-2.27%	4,954
Mar 18, 2026	28.00	28.22	27.70	27.73	26.63	0.11%	4,179
Mar 17, 2026	28.21	28.32	27.70	27.70	26.61	-1.77%	11,366
Mar 16, 2026	28.16	28.47	27.65	28.20	27.09	0.14%	15,267
Mar 13, 2026	27.50	28.50	27.41	28.16	27.05	2.40%	4,259
Mar 12, 2026	27.30	27.58	27.21	27.50	26.41	1.48%	3,024
Mar 11, 2026	27.26	27.33	27.08	27.10	26.03	-0.40%	10,178
Mar 10, 2026	26.99	27.40	26.86	27.21	26.13	1.53%	15,067
Mar 9, 2026	27.10	27.17	26.77	26.80	25.74	-1.76%	9,761
Mar 6, 2026	27.24	27.60	27.20	27.28	26.20	0.11%	7,845
Mar 5, 2026	27.40	27.60	27.25	27.25	26.17	-0.04%	6,866
Mar 4, 2026	27.40	27.50	27.22	27.26	26.18	-1.23%	5,377
Mar 3, 2026	28.49	28.49	27.50	27.60	26.51	-2.54%	6,992
Mar 2, 2026	28.86	28.86	28.32	28.32	27.20	-1.99%	4,233
Feb 27, 2026	29.10	29.40	28.74	28.90	27.75	-0.43%	3,171