Caisse Régionale de Crédit Agricole Mutuel du Languedoc Société coopérative (EPA:CRLA)
France · Delayed Price · Currency is EUR 95.20
+0.70 (0.74%)
Jun 2, 2026, 5:14 PM CET
EPA:CRLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 94.50 | 95.20 | 94.00 | 95.20 | 95.20 | 0.74% | 1,480 |
| Jun 1, 2026 | 93.99 | 94.50 | 93.50 | 94.50 | 94.50 | 0.53% | 480 |
| May 29, 2026 | 92.79 | 94.00 | 92.79 | 94.00 | 94.00 | 1.30% | 297 |
| May 28, 2026 | 91.00 | 92.79 | 91.00 | 92.79 | 92.79 | 1.97% | 775 |
| May 27, 2026 | 90.50 | 91.49 | 90.48 | 91.00 | 91.00 | 1.11% | 353 |
| May 26, 2026 | 92.00 | 92.00 | 89.12 | 90.00 | 90.00 | -2.17% | 1,269 |
| May 25, 2026 | 90.62 | 92.00 | 90.62 | 92.00 | 92.00 | 1.52% | 269 |
| May 22, 2026 | 92.30 | 93.40 | 90.62 | 90.62 | 90.62 | -1.91% | 719 |
| May 21, 2026 | 92.20 | 92.50 | 91.00 | 92.38 | 92.38 | 0.41% | 1,520 |
| May 20, 2026 | 89.49 | 92.00 | 88.50 | 92.00 | 92.00 | 2.51% | 2,605 |
| May 19, 2026 | 88.99 | 89.75 | 88.99 | 89.75 | 89.75 | 0.84% | 798 |
| May 18, 2026 | 87.50 | 89.50 | 87.50 | 89.00 | 89.00 | 1.39% | 819 |
| May 15, 2026 | 87.00 | 87.78 | 87.00 | 87.78 | 87.78 | 0.90% | 369 |
| May 14, 2026 | 86.84 | 87.49 | 86.84 | 87.00 | 87.00 | 0.18% | 306 |
| May 13, 2026 | 86.00 | 86.84 | 86.00 | 86.84 | 86.84 | 0.98% | 396 |
| May 12, 2026 | 85.00 | 86.00 | 82.20 | 86.00 | 86.00 | 0.58% | 2,113 |
| May 11, 2026 | 86.01 | 86.50 | 84.99 | 85.50 | 85.50 | -0.58% | 1,217 |
| May 8, 2026 | 85.50 | 86.00 | 85.50 | 86.00 | 86.00 | 0.58% | 177 |
| May 7, 2026 | 86.25 | 87.00 | 84.00 | 85.50 | 85.50 | -0.87% | 1,163 |
| May 6, 2026 | 87.30 | 87.30 | 85.00 | 86.25 | 86.25 | -1.20% | 908 |
| May 5, 2026 | 86.11 | 87.30 | 86.11 | 87.30 | 87.30 | 1.43% | 395 |
| May 4, 2026 | 87.49 | 87.50 | 84.00 | 86.07 | 86.07 | 0.76% | 3,362 |
| Apr 30, 2026 | 88.49 | 88.49 | 85.00 | 85.42 | 85.42 | -3.48% | 1,538 |
| Apr 29, 2026 | 87.00 | 89.00 | 87.00 | 88.50 | 88.50 | 1.71% | 683 |
| Apr 28, 2026 | 86.00 | 88.00 | 86.00 | 87.01 | 87.01 | 1.17% | 731 |
| Apr 27, 2026 | 85.00 | 86.41 | 83.71 | 86.00 | 86.00 | 2.37% | 1,720 |
| Apr 24, 2026 | 84.00 | 84.02 | 84.00 | 84.01 | 84.01 | 0.01% | 547 |
| Apr 23, 2026 | 83.39 | 84.00 | 83.39 | 84.00 | 84.00 | 1.62% | 363 |
| Apr 22, 2026 | 82.11 | 83.39 | 82.02 | 82.66 | 82.66 | 0.77% | 543 |
| Apr 21, 2026 | 81.50 | 83.50 | 81.00 | 82.03 | 82.03 | 0.65% | 4,538 |
| Apr 20, 2026 | 80.51 | 81.50 | 80.51 | 81.50 | 81.50 | 0.62% | 617 |
| Apr 17, 2026 | 82.00 | 82.50 | 80.20 | 81.00 | 81.00 | -0.61% | 870 |
| Apr 16, 2026 | 81.92 | 83.48 | 81.50 | 81.50 | 81.50 | -0.51% | 1,087 |
| Apr 15, 2026 | 82.00 | 82.50 | 80.40 | 81.92 | 81.92 | 0.39% | 867 |
| Apr 14, 2026 | 82.40 | 82.47 | 81.00 | 81.60 | 81.60 | 2.37% | 341 |
| Apr 13, 2026 | 83.51 | 83.59 | 82.40 | 82.40 | 79.71 | -0.24% | 271 |
| Apr 10, 2026 | 83.48 | 84.49 | 82.35 | 82.60 | 79.90 | -1.05% | 919 |
| Apr 9, 2026 | 84.00 | 84.00 | 82.60 | 83.48 | 80.75 | -0.62% | 127 |
| Apr 8, 2026 | 85.00 | 86.50 | 83.00 | 84.00 | 81.26 | 1.54% | 1,129 |
| Apr 7, 2026 | 79.00 | 84.00 | 79.00 | 82.73 | 80.03 | 4.72% | 2,241 |
| Apr 2, 2026 | 77.49 | 80.00 | 77.49 | 79.00 | 76.42 | 3.27% | 1,023 |
| Apr 1, 2026 | 76.49 | 79.20 | 76.49 | 76.50 | 74.00 | 0.53% | 1,784 |
| Mar 31, 2026 | 75.56 | 76.61 | 75.56 | 76.10 | 73.62 | 0.78% | 464 |
| Mar 30, 2026 | 76.50 | 77.00 | 75.51 | 75.51 | 73.04 | -0.96% | 531 |
| Mar 27, 2026 | 75.01 | 77.80 | 75.01 | 76.24 | 73.75 | 1.79% | 1,174 |
| Mar 26, 2026 | 78.00 | 78.49 | 74.90 | 74.90 | 72.45 | -3.35% | 2,646 |
| Mar 25, 2026 | 76.56 | 77.50 | 76.56 | 77.50 | 74.97 | 1.31% | 271 |
| Mar 24, 2026 | 79.99 | 80.00 | 76.50 | 76.50 | 74.00 | -4.38% | 3,085 |
| Mar 23, 2026 | 79.89 | 80.00 | 79.80 | 80.00 | 77.39 | 0.01% | 291 |
| Mar 20, 2026 | 79.99 | 80.49 | 79.99 | 79.99 | 77.38 | -0.01% | 238 |