Caisse Régionale de Crédit Agricole Mutuel du Languedoc Société coopérative (EPA:CRLA)
France · Delayed Price · Currency is EUR 71.52
-0.02 (-0.03%)
Aug 13, 2025, 3:32 PM CET
Model N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 71.50 | 71.60 | 71.50 | 71.52 | 71.52 | 0.03% | 762 |
| 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 |
| Jun 27, 2025 | 61.01 | 61.10 | 61.01 | 61.10 | 61.10 | 0.16% | 42 |
| Jun 26, 2025 | 62.25 | 62.25 | 61.00 | 61.00 | 61.00 | -2.37% | 409 |
| Jun 25, 2025 | 61.39 | 62.90 | 61.39 | 62.48 | 62.48 | 1.76% | 1,576 |
| Jun 24, 2025 | 60.50 | 61.50 | 60.16 | 61.40 | 61.40 | 2.08% | 522 |
| Jun 23, 2025 | 60.01 | 60.19 | 59.73 | 60.15 | 60.15 | -2.20% | 435 |
| Jun 20, 2025 | 60.51 | 61.50 | 60.51 | 61.50 | 61.50 | 1.65% | 201 |
| Jun 19, 2025 | 61.01 | 61.01 | 60.50 | 60.50 | 60.50 | -0.82% | 214 |
| Jun 18, 2025 | 61.50 | 61.51 | 61.00 | 61.00 | 61.00 | -0.97% | 236 |
| Jun 17, 2025 | 61.89 | 61.89 | 61.60 | 61.60 | 61.60 | -0.65% | 194 |
| Jun 16, 2025 | 59.68 | 62.00 | 59.50 | 62.00 | 62.00 | 4.20% | 1,346 |
| Jun 13, 2025 | 60.51 | 60.51 | 59.12 | 59.50 | 59.50 | -1.65% | 638 |
| Jun 12, 2025 | 59.62 | 60.80 | 59.00 | 60.50 | 60.50 | 1.48% | 1,276 |
| Jun 11, 2025 | 60.20 | 60.50 | 59.50 | 59.62 | 59.62 | -0.63% | 1,321 |
| Jun 10, 2025 | 60.60 | 60.70 | 60.00 | 60.00 | 60.00 | -0.99% | 525 |
| Jun 9, 2025 | 60.55 | 61.00 | 60.55 | 60.60 | 60.60 | 0.08% | 271 |
| Jun 6, 2025 | 61.01 | 61.01 | 60.00 | 60.55 | 60.55 | -0.74% | 934 |
| Jun 5, 2025 | 61.01 | 61.01 | 61.00 | 61.00 | 61.00 | - | 198 |
| Jun 4, 2025 | 60.99 | 61.00 | 60.80 | 61.00 | 61.00 | - | 423 |