Caisse Régionale de Crédit Agricole Mutuel du Languedoc Société coopérative (EPA:CRLA)
France · Delayed Price · Currency is EUR 79.00
+2.50 (3.27%)
Apr 2, 2026, 5:35 PM CET
EPA:CRLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 77.49 | 80.00 | 77.49 | 79.00 | 79.00 | 3.27% | 1,023 |
| Apr 1, 2026 | 76.49 | 79.20 | 76.49 | 76.50 | 76.50 | 0.53% | 1,784 |
| Mar 31, 2026 | 75.56 | 76.61 | 75.56 | 76.10 | 76.10 | 0.78% | 464 |
| Mar 30, 2026 | 76.50 | 77.00 | 75.51 | 75.51 | 75.51 | -0.96% | 531 |
| Mar 27, 2026 | 75.01 | 77.80 | 75.01 | 76.24 | 76.24 | 1.79% | 1,174 |
| Mar 26, 2026 | 78.00 | 78.49 | 74.90 | 74.90 | 74.90 | -3.35% | 2,646 |
| Mar 25, 2026 | 76.56 | 77.50 | 76.56 | 77.50 | 77.50 | 1.31% | 271 |
| Mar 24, 2026 | 79.99 | 80.00 | 76.50 | 76.50 | 76.50 | -4.38% | 3,085 |
| Mar 23, 2026 | 79.89 | 80.00 | 79.80 | 80.00 | 80.00 | 0.01% | 291 |
| Mar 20, 2026 | 79.99 | 80.49 | 79.99 | 79.99 | 79.99 | -0.01% | 238 |
| Mar 19, 2026 | 79.99 | 82.50 | 79.99 | 80.00 | 80.00 | -1.23% | 1,852 |
| Mar 18, 2026 | 79.19 | 82.30 | 78.00 | 81.00 | 81.00 | 2.29% | 2,999 |
| Mar 17, 2026 | 79.00 | 79.20 | 79.00 | 79.19 | 79.19 | 0.24% | 175 |
| Mar 16, 2026 | 78.51 | 79.00 | 78.51 | 79.00 | 79.00 | 0.62% | 56 |
| Mar 13, 2026 | 78.51 | 79.00 | 78.51 | 78.51 | 78.51 | 0.01% | 189 |
| Mar 12, 2026 | 78.70 | 79.20 | 78.50 | 78.50 | 78.50 | 0.38% | 1,022 |
| Mar 11, 2026 | 79.40 | 79.50 | 75.02 | 78.20 | 78.20 | -1.26% | 2,939 |
| Mar 10, 2026 | 75.99 | 79.50 | 75.99 | 79.20 | 79.20 | 4.90% | 909 |
| Mar 9, 2026 | 77.29 | 77.29 | 75.50 | 75.50 | 75.50 | -0.46% | 212 |
| Mar 6, 2026 | 78.50 | 79.49 | 75.02 | 75.85 | 75.85 | -3.38% | 865 |
| Mar 5, 2026 | 80.50 | 80.50 | 78.00 | 78.50 | 78.50 | -1.86% | 465 |
| Mar 4, 2026 | 79.91 | 80.10 | 79.00 | 79.99 | 79.99 | 0.11% | 1,210 |
| Mar 3, 2026 | 79.90 | 80.58 | 79.90 | 79.90 | 79.90 | -0.75% | 800 |
| Mar 2, 2026 | 81.99 | 81.99 | 80.00 | 80.50 | 80.50 | -1.83% | 327 |
| Feb 27, 2026 | 81.97 | 82.00 | 80.01 | 82.00 | 82.00 | 0.49% | 390 |
| Feb 26, 2026 | 78.11 | 81.86 | 78.11 | 81.60 | 81.60 | 4.47% | 2,073 |
| Feb 25, 2026 | 78.11 | 78.11 | 78.11 | 78.11 | 78.11 | 0.01% | 75 |
| Feb 24, 2026 | 78.84 | 79.00 | 78.10 | 78.10 | 78.10 | -0.93% | 300 |
| Feb 23, 2026 | 80.50 | 80.50 | 78.83 | 78.83 | 78.83 | -1.47% | 268 |
| Feb 20, 2026 | 79.00 | 82.90 | 79.00 | 80.01 | 80.01 | 1.28% | 1,393 |
| Feb 19, 2026 | 79.01 | 79.01 | 79.00 | 79.00 | 79.00 | -0.01% | 219 |
| Feb 18, 2026 | 79.01 | 79.01 | 79.01 | 79.01 | 79.01 | 0.01% | 9 |
| Feb 17, 2026 | 79.50 | 79.50 | 79.00 | 79.00 | 79.00 | -0.63% | 254 |
| Feb 16, 2026 | 79.90 | 80.02 | 79.01 | 79.50 | 79.50 | -1.46% | 344 |
| Feb 13, 2026 | 81.34 | 81.34 | 80.68 | 80.68 | 80.68 | -3.08% | 135 |
| Feb 12, 2026 | 80.67 | 83.24 | 79.93 | 83.24 | 83.24 | 0.92% | 298 |
| Feb 11, 2026 | 80.99 | 82.48 | 80.97 | 82.48 | 82.48 | 1.83% | 252 |
| Feb 10, 2026 | 79.90 | 81.00 | 79.50 | 81.00 | 81.00 | 0.46% | 764 |
| Feb 9, 2026 | 80.99 | 81.00 | 80.02 | 80.63 | 80.63 | -0.46% | 57 |
| Feb 6, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -0.56% | 14 |
| Feb 5, 2026 | 80.95 | 81.46 | 80.80 | 81.46 | 81.46 | 1.19% | 250 |
| Feb 4, 2026 | 80.23 | 80.50 | 80.04 | 80.50 | 80.50 | 0.01% | 782 |
| Feb 3, 2026 | 79.70 | 80.80 | 79.70 | 80.49 | 80.49 | 0.36% | 559 |
| Feb 2, 2026 | 79.99 | 80.20 | 79.99 | 80.20 | 80.20 | -0.37% | 63 |
| 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 |