Caisse Régionale de Crédit Agricole Mutuel du Languedoc Société coopérative (EPA:CRLA)
France · Delayed Price · Currency is EUR 80.00
+1.63 (2.08%)
Sep 26, 2025, 5:28 PM CET
EPA:CRLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 78.37 | 80.00 | 78.37 | 80.00 | 80.00 | 2.08% | 727 |
| Sep 25, 2025 | 78.20 | 78.80 | 78.20 | 78.37 | 78.37 | 0.22% | 510 |
| Sep 24, 2025 | 78.50 | 79.20 | 78.20 | 78.20 | 78.20 | -0.38% | 612 |
| Sep 23, 2025 | 79.20 | 79.48 | 78.50 | 78.50 | 78.50 | -0.88% | 648 |
| Sep 22, 2025 | 78.90 | 79.49 | 78.60 | 79.20 | 79.20 | 0.38% | 354 |
| Sep 19, 2025 | 79.50 | 79.55 | 77.52 | 78.90 | 78.90 | -0.75% | 1,402 |
| Sep 18, 2025 | 79.95 | 80.70 | 79.50 | 79.50 | 79.50 | -0.56% | 521 |
| Sep 17, 2025 | 79.27 | 80.00 | 79.27 | 79.95 | 79.95 | 0.87% | 335 |
| Sep 16, 2025 | 80.00 | 80.00 | 79.26 | 79.26 | 79.26 | -1.34% | 561 |
| Sep 15, 2025 | 80.54 | 82.83 | 80.34 | 80.34 | 80.34 | -0.26% | 1,146 |
| Sep 12, 2025 | 79.90 | 81.29 | 79.90 | 80.55 | 80.55 | -0.56% | 190 |
| Sep 11, 2025 | 80.10 | 81.00 | 79.86 | 81.00 | 81.00 | 1.25% | 655 |
| Sep 10, 2025 | 80.87 | 80.87 | 80.00 | 80.00 | 80.00 | -0.37% | 94 |
| Sep 9, 2025 | 79.23 | 80.48 | 79.23 | 80.30 | 80.30 | 1.35% | 1,224 |
| Sep 8, 2025 | 79.50 | 80.49 | 79.01 | 79.23 | 79.23 | -1.33% | 499 |
| 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 |