Caisse Régionale de Crédit Agricole Mutuel du Languedoc Société coopérative (EPA:CRLA)
France · Delayed Price · Currency is EUR 77.00
-1.00 (-1.28%)
Oct 1, 2026, 5:28 PM CET
EPA:CRLA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 79.00 | 80.00 | 77.00 | 77.00 | 77.00 | -1.28% | 545 |
| Sep 30, 2026 | 79.01 | 79.99 | 78.00 | 78.00 | 78.00 | -1.27% | 173 |
| Sep 29, 2026 | 80.00 | 80.80 | 79.00 | 79.00 | 79.00 | -1.25% | 169 |
| Sep 28, 2026 | 81.50 | 81.50 | 77.02 | 80.00 | 80.00 | -1.84% | 777 |
| Sep 25, 2026 | 83.00 | 83.50 | 81.50 | 81.50 | 81.50 | -1.81% | 196 |
| Sep 24, 2026 | 83.00 | 84.40 | 82.40 | 83.00 | 83.00 | -2.92% | 563 |
| Sep 23, 2026 | 86.01 | 86.01 | 85.50 | 85.50 | 85.50 | -0.58% | 137 |
| Sep 22, 2026 | 86.99 | 86.99 | 86.00 | 86.00 | 86.00 | -1.71% | 213 |
| Sep 21, 2026 | 85.99 | 87.50 | 85.99 | 87.50 | 87.50 | 1.74% | 309 |
| Sep 18, 2026 | 85.01 | 86.00 | 85.01 | 86.00 | 86.00 | 1.18% | 285 |
| Sep 17, 2026 | 86.61 | 86.61 | 85.00 | 85.00 | 85.00 | -1.85% | 714 |
| Sep 16, 2026 | 87.51 | 87.60 | 86.60 | 86.60 | 86.60 | -1.03% | 295 |
| Sep 15, 2026 | 88.00 | 88.00 | 87.50 | 87.50 | 87.50 | -0.57% | 132 |
| Sep 14, 2026 | 88.00 | 88.50 | 88.00 | 88.00 | 88.00 | -0.56% | 260 |
| Sep 11, 2026 | 87.51 | 88.50 | 87.51 | 88.50 | 88.50 | 1.14% | 4 |
| Sep 10, 2026 | 89.47 | 89.47 | 87.50 | 87.50 | 87.50 | -2.20% | 374 |
| Sep 9, 2026 | 89.96 | 89.96 | 88.50 | 89.47 | 89.47 | -0.54% | 251 |
| Sep 8, 2026 | 88.02 | 89.96 | 88.02 | 89.96 | 89.96 | 0.51% | 199 |
| Sep 7, 2026 | 89.49 | 89.50 | 89.49 | 89.50 | 89.50 | - | 15 |
| Sep 4, 2026 | 89.00 | 89.50 | 89.00 | 89.50 | 89.50 | 0.56% | 120 |
| Sep 3, 2026 | 88.51 | 89.00 | 88.51 | 89.00 | 89.00 | 0.55% | 120 |
| Sep 2, 2026 | 88.51 | 88.51 | 88.51 | 88.51 | 88.51 | 1.14% | 230 |
| Sep 1, 2026 | 88.50 | 89.00 | 87.51 | 87.51 | 87.51 | -1.12% | 357 |
| Aug 31, 2026 | 89.00 | 89.01 | 87.50 | 88.50 | 88.50 | -1.12% | 455 |
| Aug 28, 2026 | 89.21 | 90.00 | 89.21 | 89.50 | 89.50 | 0.45% | 233 |
| Aug 27, 2026 | 89.51 | 90.00 | 89.10 | 89.10 | 89.10 | -0.45% | 385 |
| Aug 26, 2026 | 90.49 | 90.49 | 89.50 | 89.50 | 89.50 | -1.10% | 182 |
| Aug 25, 2026 | 91.99 | 91.99 | 90.50 | 90.50 | 90.50 | -1.63% | 204 |
| Aug 24, 2026 | 91.61 | 92.00 | 91.61 | 92.00 | 92.00 | 0.55% | 383 |
| Aug 21, 2026 | 92.49 | 92.49 | 91.50 | 91.50 | 91.50 | -1.08% | 539 |
| Aug 20, 2026 | 92.00 | 92.50 | 92.00 | 92.50 | 92.50 | 0.54% | 187 |
| Aug 19, 2026 | 91.48 | 92.00 | 91.48 | 92.00 | 92.00 | 0.57% | 538 |
| Aug 18, 2026 | 91.01 | 91.48 | 90.50 | 91.48 | 91.48 | 0.52% | 2,331 |
| Aug 17, 2026 | 91.01 | 91.01 | 90.50 | 91.01 | 91.01 | 0.01% | 246 |
| Aug 14, 2026 | 91.01 | 91.01 | 91.00 | 91.00 | 91.00 | - | 366 |
| Aug 13, 2026 | 90.99 | 91.00 | 90.00 | 91.00 | 91.00 | - | 1,084 |
| Aug 12, 2026 | 90.99 | 91.00 | 90.99 | 91.00 | 91.00 | - | 183 |
| Aug 11, 2026 | 91.49 | 91.49 | 91.00 | 91.00 | 91.00 | -0.55% | 223 |
| Aug 10, 2026 | 91.49 | 91.50 | 91.49 | 91.50 | 91.50 | -0.50% | 188 |
| Aug 7, 2026 | 88.00 | 92.00 | 88.00 | 91.96 | 91.96 | 4.50% | 617 |
| Aug 6, 2026 | 87.99 | 88.00 | 87.99 | 88.00 | 88.00 | - | 92 |
| Aug 5, 2026 | 88.99 | 89.00 | 84.80 | 88.00 | 88.00 | -1.12% | 639 |
| Aug 4, 2026 | 89.50 | 89.50 | 89.00 | 89.00 | 89.00 | -0.56% | 281 |
| Aug 3, 2026 | 90.50 | 90.50 | 89.00 | 89.50 | 89.50 | 0.56% | 595 |
| Jul 31, 2026 | 92.99 | 93.88 | 89.00 | 89.00 | 89.00 | -4.30% | 539 |
| Jul 30, 2026 | 91.00 | 93.00 | 91.00 | 93.00 | 93.00 | 3.33% | 368 |
| Jul 29, 2026 | 93.99 | 93.99 | 90.00 | 90.00 | 90.00 | -4.26% | 327 |
| Jul 28, 2026 | 93.00 | 94.01 | 93.00 | 94.00 | 94.00 | 1.08% | 463 |
| Jul 27, 2026 | 91.50 | 94.00 | 91.50 | 93.00 | 93.00 | 0.54% | 1,508 |
| Jul 24, 2026 | 88.01 | 94.60 | 87.50 | 92.50 | 92.50 | 5.10% | 3,797 |