Caisse Régionale de Crédit Agricole Mutuel du Languedoc Société coopérative (EPA:CRLA)
France · Delayed Price · Currency is EUR 89.00
-4.00 (-4.30%)
Jul 31, 2026, 5:35 PM CET
EPA:CRLA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 86.00 | 88.01 | 86.00 | 88.01 | 88.01 | 2.34% | 164 |
| Jul 22, 2026 | 85.10 | 86.00 | 85.00 | 86.00 | 86.00 | - | 1,430 |
| Jul 21, 2026 | 85.66 | 86.50 | 85.66 | 86.00 | 86.00 | 0.40% | 253 |
| Jul 20, 2026 | 86.90 | 86.90 | 85.66 | 85.66 | 85.66 | -1.43% | 1,170 |
| Jul 17, 2026 | 90.50 | 90.50 | 86.90 | 86.90 | 86.90 | -3.44% | 757 |
| Jul 16, 2026 | 90.01 | 90.01 | 89.90 | 90.00 | 90.00 | - | 398 |
| Jul 15, 2026 | 90.99 | 91.00 | 90.00 | 90.00 | 90.00 | -1.10% | 322 |
| Jul 14, 2026 | 92.80 | 92.80 | 90.11 | 91.00 | 91.00 | -1.94% | 767 |
| Jul 13, 2026 | 94.80 | 94.80 | 92.80 | 92.80 | 92.80 | -2.11% | 378 |
| Jul 10, 2026 | 94.51 | 94.80 | 94.50 | 94.80 | 94.80 | 0.32% | 782 |
| Jul 9, 2026 | 94.54 | 95.50 | 94.50 | 94.50 | 94.50 | -0.04% | 315 |
| Jul 8, 2026 | 95.50 | 95.90 | 94.54 | 94.54 | 94.54 | -1.29% | 1,327 |
| Jul 7, 2026 | 94.50 | 95.78 | 94.50 | 95.78 | 95.78 | 1.46% | 1,959 |
| Jul 6, 2026 | 93.00 | 94.40 | 93.00 | 94.40 | 94.40 | 0.96% | 72 |
| Jul 3, 2026 | 94.49 | 94.49 | 93.50 | 93.50 | 93.50 | -1.06% | 41 |
| Jul 2, 2026 | 94.99 | 95.00 | 91.50 | 94.50 | 94.50 | -0.53% | 627 |
| Jul 1, 2026 | 93.51 | 95.00 | 93.00 | 95.00 | 95.00 | 1.60% | 71 |
| Jun 30, 2026 | 94.97 | 95.00 | 93.50 | 93.50 | 93.50 | -1.55% | 292 |
| Jun 29, 2026 | 94.51 | 95.00 | 94.51 | 94.97 | 94.97 | 0.49% | 127 |
| Jun 26, 2026 | 95.50 | 95.51 | 94.51 | 94.51 | 94.51 | -2.05% | 461 |
| Jun 25, 2026 | 96.50 | 96.50 | 95.01 | 96.49 | 96.49 | -0.01% | 344 |
| Jun 24, 2026 | 97.21 | 97.21 | 96.50 | 96.50 | 96.50 | -0.55% | 342 |
| Jun 23, 2026 | 96.99 | 97.50 | 96.99 | 97.03 | 97.03 | 0.03% | 754 |
| Jun 22, 2026 | 97.00 | 97.00 | 96.50 | 97.00 | 97.00 | 0.52% | 1,050 |
| Jun 19, 2026 | 97.00 | 97.00 | 96.50 | 96.50 | 96.50 | -0.49% | 500 |
| Jun 18, 2026 | 97.01 | 97.01 | 96.98 | 96.98 | 96.98 | -0.02% | 311 |
| Jun 17, 2026 | 98.01 | 98.01 | 97.00 | 97.00 | 97.00 | -1.02% | 1,096 |
| Jun 16, 2026 | 98.00 | 99.00 | 98.00 | 98.00 | 98.00 | -0.61% | 728 |
| Jun 15, 2026 | 98.20 | 98.90 | 98.20 | 98.60 | 98.60 | 0.41% | 1,077 |
| Jun 12, 2026 | 98.00 | 98.50 | 97.50 | 98.20 | 98.20 | 0.20% | 1,046 |
| Jun 11, 2026 | 98.50 | 98.50 | 97.01 | 98.00 | 98.00 | -0.10% | 1,245 |
| Jun 10, 2026 | 98.40 | 98.58 | 98.10 | 98.10 | 98.10 | -0.30% | 726 |
| Jun 9, 2026 | 98.20 | 98.40 | 97.90 | 98.40 | 98.40 | 0.20% | 1,174 |
| Jun 8, 2026 | 97.03 | 98.20 | 97.02 | 98.20 | 98.20 | 0.90% | 815 |
| Jun 5, 2026 | 97.00 | 97.60 | 97.00 | 97.32 | 97.32 | 0.12% | 765 |
| Jun 4, 2026 | 96.50 | 97.20 | 96.50 | 97.20 | 97.20 | 0.83% | 1,071 |
| Jun 3, 2026 | 95.30 | 96.40 | 95.30 | 96.40 | 96.40 | 1.26% | 976 |
| 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 |