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

France · Delayed Price · Currency is EUR

36.71

+0.38 (1.03%)

Jun 22, 2026, 5:35 PM CET

EPA:CRBP2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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