Caisse Régionale de Crédit Agricole Mutuel du Languedoc Société coopérative (EPA:CRLA)
France · Delayed Price · Currency is EUR 80.50
+0.50 (0.63%)
At close: Jan 30, 2026
EPA:CRLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 79.99 | 80.50 | 79.60 | 80.50 | 80.50 | 0.63% | 426 |
| Jan 29, 2026 | 79.90 | 80.03 | 79.90 | 80.00 | 80.00 | -0.62% | 297 |
| Jan 28, 2026 | 79.81 | 80.50 | 79.81 | 80.50 | 80.50 | 0.86% | 885 |
| Jan 27, 2026 | 79.00 | 79.81 | 79.00 | 79.81 | 79.81 | 0.90% | 943 |
| Jan 26, 2026 | 78.80 | 79.78 | 78.80 | 79.10 | 79.10 | 0.38% | 400 |
| Jan 23, 2026 | 79.00 | 79.56 | 77.51 | 78.80 | 78.80 | -1.25% | 455 |
| Jan 22, 2026 | 79.40 | 79.80 | 79.00 | 79.80 | 79.80 | 0.50% | 232 |
| Jan 21, 2026 | 79.50 | 79.51 | 79.00 | 79.40 | 79.40 | -0.13% | 556 |
| Jan 20, 2026 | 80.01 | 80.01 | 79.00 | 79.50 | 79.50 | -1.24% | 449 |
| Jan 19, 2026 | 80.80 | 80.98 | 80.00 | 80.50 | 80.50 | -0.37% | 81 |
| Jan 16, 2026 | 84.00 | 85.75 | 80.36 | 80.80 | 80.80 | -3.81% | 1,604 |
| Jan 15, 2026 | 81.00 | 84.00 | 81.00 | 84.00 | 84.00 | 3.70% | 674 |
| Jan 14, 2026 | 79.50 | 81.80 | 79.00 | 81.00 | 81.00 | 0.62% | 1,791 |
| Jan 13, 2026 | 79.02 | 80.50 | 78.00 | 80.50 | 80.50 | -0.61% | 1,641 |
| Jan 12, 2026 | 79.60 | 80.99 | 79.60 | 80.99 | 80.99 | 0.86% | 1,028 |
| Jan 9, 2026 | 80.20 | 80.50 | 80.20 | 80.30 | 80.30 | 0.37% | 296 |
| Jan 8, 2026 | 79.50 | 80.00 | 79.50 | 80.00 | 80.00 | -0.37% | 268 |
| Jan 7, 2026 | 80.99 | 80.99 | 80.00 | 80.30 | 80.30 | -0.37% | 422 |
| Jan 6, 2026 | 81.00 | 81.00 | 80.50 | 80.60 | 80.60 | 0.11% | 34 |
| Jan 5, 2026 | 81.00 | 81.09 | 80.50 | 80.51 | 80.51 | -0.60% | 105 |
| Jan 2, 2026 | 80.00 | 81.00 | 80.00 | 81.00 | 81.00 | 0.62% | 134 |
| Dec 31, 2025 | 80.89 | 80.89 | 80.50 | 80.50 | 80.50 | -0.21% | 33 |
| Dec 30, 2025 | 80.82 | 80.88 | 80.00 | 80.67 | 80.67 | 0.81% | 422 |
| Dec 29, 2025 | 79.90 | 80.50 | 79.50 | 80.02 | 80.02 | 0.15% | 377 |
| Dec 24, 2025 | 79.50 | 79.94 | 79.50 | 79.90 | 79.90 | 1.13% | 910 |
| Dec 23, 2025 | 79.00 | 79.38 | 79.00 | 79.01 | 79.01 | 0.01% | 1,233 |
| Dec 22, 2025 | 78.10 | 79.14 | 78.10 | 79.00 | 79.00 | 1.15% | 1,677 |
| Dec 19, 2025 | 78.43 | 78.43 | 77.01 | 78.10 | 78.10 | -0.43% | 665 |
| Dec 18, 2025 | 75.95 | 78.44 | 75.95 | 78.44 | 78.44 | 3.28% | 1,118 |
| Dec 17, 2025 | 73.10 | 75.95 | 73.10 | 75.95 | 75.95 | 3.90% | 2,939 |
| Dec 16, 2025 | 74.01 | 74.02 | 71.60 | 73.10 | 73.10 | -1.24% | 2,485 |
| Dec 15, 2025 | 75.00 | 75.00 | 72.60 | 74.02 | 74.02 | -1.31% | 1,466 |
| Dec 12, 2025 | 74.00 | 75.10 | 74.00 | 75.00 | 75.00 | -1.30% | 1,471 |
| Dec 11, 2025 | 75.00 | 75.99 | 75.00 | 75.99 | 75.99 | 1.32% | 351 |
| Dec 10, 2025 | 74.24 | 76.90 | 74.01 | 75.00 | 75.00 | 1.02% | 2,031 |
| Dec 9, 2025 | 75.00 | 75.00 | 73.50 | 74.24 | 74.24 | -1.67% | 1,400 |
| Dec 8, 2025 | 75.84 | 76.70 | 73.20 | 75.50 | 75.50 | -0.46% | 3,072 |
| Dec 5, 2025 | 77.50 | 77.50 | 75.85 | 75.85 | 75.85 | -2.13% | 503 |
| Dec 4, 2025 | 76.01 | 77.50 | 74.52 | 77.50 | 77.50 | 1.96% | 1,660 |
| Dec 3, 2025 | 77.97 | 78.00 | 76.01 | 76.01 | 76.01 | -2.51% | 436 |
| Dec 2, 2025 | 75.04 | 78.00 | 75.00 | 77.97 | 77.97 | 3.90% | 2,371 |
| Dec 1, 2025 | 78.00 | 78.00 | 74.60 | 75.04 | 75.04 | -3.79% | 1,056 |
| Nov 28, 2025 | 76.01 | 78.99 | 76.01 | 78.00 | 78.00 | 2.63% | 796 |
| Nov 27, 2025 | 78.29 | 78.66 | 75.62 | 76.00 | 76.00 | -2.94% | 711 |
| Nov 26, 2025 | 74.50 | 80.40 | 74.50 | 78.30 | 78.30 | 5.81% | 2,086 |
| Nov 25, 2025 | 76.50 | 76.50 | 74.00 | 74.00 | 74.00 | -2.63% | 852 |
| Nov 24, 2025 | 76.49 | 76.80 | 75.55 | 76.00 | 76.00 | -0.64% | 845 |
| Nov 21, 2025 | 76.81 | 76.81 | 75.01 | 76.49 | 76.49 | -0.40% | 641 |
| Nov 20, 2025 | 76.49 | 77.50 | 76.49 | 76.80 | 76.80 | 0.39% | 546 |
| Nov 19, 2025 | 76.80 | 77.00 | 76.00 | 76.50 | 76.50 | -0.39% | 408 |