Caisse Régionale de Crédit Agricole Mutuel du Languedoc Société coopérative (EPA:CRLA)
France · Delayed Price · Currency is EUR 80.30
+1.14 (1.44%)
Sep 5, 2025, 5:36 PM CET
EPA:CRLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 79.16 | 81.77 | 79.16 | 80.30 | 80.30 | 1.44% | 571 |
| Sep 4, 2025 | 79.01 | 80.09 | 79.01 | 79.16 | 79.16 | 0.20% | 471 |
| Sep 3, 2025 | 76.50 | 80.20 | 76.50 | 79.00 | 79.00 | 1.28% | 941 |
| Sep 2, 2025 | 87.50 | 87.50 | 78.00 | 78.00 | 78.00 | -10.55% | 3,308 |
| Sep 1, 2025 | 91.49 | 91.49 | 86.50 | 87.20 | 87.20 | -7.63% | 2,881 |
| Aug 29, 2025 | 88.00 | 94.40 | 86.96 | 94.40 | 94.40 | 7.63% | 1,470 |
| Aug 28, 2025 | 85.00 | 89.90 | 85.00 | 87.71 | 87.71 | 3.19% | 1,755 |
| Aug 27, 2025 | 83.32 | 85.00 | 83.00 | 85.00 | 85.00 | -0.58% | 1,137 |
| Aug 26, 2025 | 89.01 | 90.18 | 85.01 | 85.50 | 85.50 | -6.55% | 3,585 |
| Aug 25, 2025 | 86.00 | 91.50 | 84.00 | 91.49 | 91.49 | 5.95% | 3,104 |
| Aug 22, 2025 | 84.50 | 88.90 | 84.50 | 86.35 | 86.35 | 2.19% | 1,515 |
| Aug 21, 2025 | 83.00 | 84.50 | 80.11 | 84.50 | 84.50 | 3.71% | 1,381 |
| Aug 20, 2025 | 78.66 | 81.50 | 78.00 | 81.48 | 81.48 | 3.56% | 2,688 |
| Aug 19, 2025 | 75.31 | 78.68 | 75.31 | 78.68 | 78.68 | 4.47% | 1,639 |
| Aug 18, 2025 | 73.70 | 76.00 | 73.70 | 75.31 | 75.31 | 3.88% | 1,794 |
| Aug 15, 2025 | 71.70 | 72.50 | 71.70 | 72.50 | 72.50 | 1.12% | 238 |
| Aug 14, 2025 | 71.84 | 71.85 | 71.70 | 71.70 | 71.70 | -0.38% | 425 |
| Aug 13, 2025 | 71.50 | 71.97 | 71.00 | 71.97 | 71.97 | 0.63% | 263 |
| Aug 12, 2025 | 71.50 | 71.60 | 71.50 | 71.52 | 71.52 | 0.03% | 767 |
| Aug 11, 2025 | 71.40 | 71.50 | 71.00 | 71.50 | 71.50 | 0.14% | 657 |
| Aug 8, 2025 | 71.51 | 71.51 | 71.00 | 71.40 | 71.40 | -0.14% | 155 |
| Aug 7, 2025 | 71.38 | 71.98 | 71.00 | 71.50 | 71.50 | - | 1,175 |
| Aug 6, 2025 | 69.47 | 71.50 | 69.20 | 71.50 | 71.50 | 3.32% | 1,310 |
| Aug 5, 2025 | 68.49 | 69.20 | 68.30 | 69.20 | 69.20 | 1.02% | 401 |
| Aug 4, 2025 | 67.50 | 68.50 | 67.50 | 68.50 | 68.50 | 1.48% | 516 |
| Aug 1, 2025 | 67.01 | 67.50 | 66.12 | 67.50 | 67.50 | 0.75% | 692 |
| Jul 31, 2025 | 67.99 | 67.99 | 67.00 | 67.00 | 67.00 | -1.47% | 906 |
| Jul 30, 2025 | 68.50 | 68.50 | 67.00 | 68.00 | 68.00 | -0.87% | 833 |
| Jul 29, 2025 | 68.50 | 68.88 | 68.00 | 68.60 | 68.60 | 0.15% | 656 |
| Jul 28, 2025 | 67.00 | 68.50 | 67.00 | 68.50 | 68.50 | 1.53% | 854 |
| Jul 25, 2025 | 66.10 | 68.00 | 66.10 | 67.47 | 67.47 | 2.23% | 668 |
| Jul 24, 2025 | 63.50 | 66.00 | 63.50 | 66.00 | 66.00 | 3.94% | 2,425 |
| Jul 23, 2025 | 62.01 | 63.50 | 62.01 | 63.50 | 63.50 | 2.40% | 815 |
| Jul 22, 2025 | 63.40 | 63.40 | 62.01 | 62.01 | 62.01 | -2.33% | 171 |
| Jul 21, 2025 | 62.19 | 63.49 | 62.18 | 63.49 | 63.49 | 2.09% | 465 |
| Jul 18, 2025 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | - | 1 |
| Jul 17, 2025 | 61.50 | 62.20 | 60.57 | 62.19 | 62.19 | 0.32% | 738 |
| Jul 16, 2025 | 61.50 | 61.99 | 61.50 | 61.99 | 61.99 | 0.80% | 32 |
| Jul 15, 2025 | 61.70 | 62.00 | 61.50 | 61.50 | 61.50 | -0.32% | 36 |
| Jul 14, 2025 | 61.10 | 61.70 | 61.10 | 61.70 | 61.70 | 0.98% | 340 |
| Jul 11, 2025 | 62.00 | 62.00 | 61.10 | 61.10 | 61.10 | -0.81% | 239 |
| Jul 10, 2025 | 61.29 | 61.60 | 61.00 | 61.60 | 61.60 | 0.49% | 1,682 |
| Jul 9, 2025 | 61.30 | 61.30 | 60.50 | 61.30 | 61.30 | - | 303 |
| Jul 8, 2025 | 59.40 | 61.30 | 59.00 | 61.30 | 61.30 | 3.13% | 190 |
| Jul 7, 2025 | 57.63 | 59.50 | 57.63 | 59.44 | 59.44 | -0.93% | 638 |
| Jul 4, 2025 | 60.50 | 60.50 | 60.00 | 60.00 | 60.00 | - | 1,827 |
| Jul 3, 2025 | 60.06 | 60.50 | 59.60 | 60.00 | 60.00 | -0.10% | 92 |
| Jul 2, 2025 | 60.50 | 60.50 | 60.02 | 60.06 | 60.06 | -1.22% | 336 |
| Jul 1, 2025 | 61.51 | 61.51 | 60.80 | 60.80 | 60.80 | -1.14% | 68 |
| Jun 30, 2025 | 61.10 | 61.50 | 61.10 | 61.50 | 61.50 | 0.65% | 250 |