Caisse Régionale de Crédit Agricole Mutuel Loire Haute-Loire Société coopérative (EPA:CRLO)
France · Delayed Price · Currency is EUR 90.50
+0.50 (0.56%)
At close: Nov 28, 2025
EPA:CRLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 89.05 | 90.50 | 89.05 | 90.50 | 90.50 | 0.56% | 209 |
| Nov 27, 2025 | 92.88 | 93.00 | 89.20 | 90.00 | 90.00 | -3.10% | 1,820 |
| Nov 26, 2025 | 91.51 | 93.00 | 91.50 | 92.88 | 92.88 | 1.51% | 463 |
| Nov 25, 2025 | 94.50 | 94.51 | 91.01 | 91.50 | 91.50 | -3.17% | 1,441 |
| Nov 24, 2025 | 94.00 | 95.00 | 90.00 | 94.50 | 94.50 | 0.53% | 2,186 |
| Nov 21, 2025 | 91.50 | 94.00 | 88.15 | 94.00 | 94.00 | 2.72% | 2,438 |
| Nov 20, 2025 | 91.69 | 92.50 | 91.51 | 91.51 | 91.51 | -0.21% | 706 |
| Nov 19, 2025 | 91.01 | 92.49 | 90.01 | 91.70 | 91.70 | 0.77% | 1,076 |
| Nov 18, 2025 | 97.80 | 97.80 | 91.00 | 91.00 | 91.00 | -6.67% | 1,499 |
| Nov 17, 2025 | 99.00 | 99.00 | 97.50 | 97.50 | 97.50 | 0.56% | 768 |
| Nov 14, 2025 | 95.99 | 99.95 | 92.09 | 96.96 | 96.96 | 1.53% | 3,028 |
| Nov 13, 2025 | 95.00 | 95.50 | 95.00 | 95.50 | 95.50 | 0.53% | 245 |
| Nov 12, 2025 | 95.40 | 96.30 | 93.00 | 95.00 | 95.00 | 0.53% | 1,859 |
| Nov 11, 2025 | 91.49 | 94.50 | 91.49 | 94.50 | 94.50 | 3.28% | 886 |
| Nov 10, 2025 | 91.50 | 92.51 | 89.60 | 91.50 | 91.50 | - | 1,245 |
| Nov 7, 2025 | 89.55 | 92.00 | 89.55 | 91.50 | 91.50 | 2.81% | 410 |
| Nov 6, 2025 | 91.00 | 91.26 | 87.60 | 89.00 | 89.00 | -2.20% | 2,286 |
| Nov 5, 2025 | 92.20 | 92.50 | 89.20 | 91.00 | 91.00 | -1.30% | 2,295 |
| Nov 4, 2025 | 93.96 | 94.00 | 90.50 | 92.20 | 92.20 | -1.87% | 2,366 |
| Nov 3, 2025 | 95.20 | 95.50 | 91.50 | 93.96 | 93.96 | -1.61% | 2,000 |
| Oct 31, 2025 | 88.50 | 95.50 | 88.00 | 95.50 | 95.50 | 6.70% | 2,253 |
| Oct 30, 2025 | 93.50 | 94.00 | 87.50 | 89.50 | 89.50 | -4.28% | 2,351 |
| Oct 29, 2025 | 95.00 | 96.00 | 91.00 | 93.50 | 93.50 | -1.58% | 1,808 |
| Oct 28, 2025 | 95.50 | 98.00 | 93.50 | 95.00 | 95.00 | -0.94% | 1,817 |
| Oct 27, 2025 | 95.99 | 99.50 | 95.90 | 95.90 | 95.90 | -0.64% | 2,218 |
| Oct 24, 2025 | 99.32 | 99.80 | 96.51 | 96.52 | 96.52 | -3.47% | 848 |
| Oct 23, 2025 | 99.99 | 100.12 | 98.50 | 99.99 | 99.99 | -0.01% | 1,899 |
| Oct 22, 2025 | 101.00 | 103.90 | 100.00 | 100.00 | 100.00 | -0.40% | 1,343 |
| Oct 21, 2025 | 99.99 | 104.72 | 96.50 | 100.40 | 100.40 | -0.10% | 3,813 |
| Oct 20, 2025 | 101.50 | 105.00 | 99.99 | 100.50 | 100.50 | -0.99% | 2,612 |
| Oct 17, 2025 | 98.70 | 101.50 | 98.70 | 101.50 | 101.50 | 2.84% | 1,833 |
| Oct 16, 2025 | 95.99 | 98.70 | 94.00 | 98.70 | 98.70 | 2.82% | 1,220 |
| Oct 15, 2025 | 94.94 | 96.48 | 94.07 | 95.99 | 95.99 | 1.15% | 1,280 |
| Oct 14, 2025 | 94.55 | 94.90 | 92.00 | 94.90 | 94.90 | 0.37% | 2,250 |
| Oct 13, 2025 | 95.49 | 97.50 | 94.52 | 94.55 | 94.55 | 0.04% | 1,152 |
| Oct 10, 2025 | 94.10 | 96.50 | 94.05 | 94.51 | 94.51 | 0.49% | 1,647 |
| Oct 9, 2025 | 97.00 | 97.50 | 94.00 | 94.05 | 94.05 | -2.04% | 1,489 |
| Oct 8, 2025 | 94.00 | 97.50 | 94.00 | 96.01 | 96.01 | 2.14% | 832 |
| Oct 7, 2025 | 91.51 | 95.00 | 91.51 | 94.00 | 94.00 | 2.72% | 662 |
| Oct 6, 2025 | 96.50 | 97.50 | 91.00 | 91.51 | 91.51 | -5.18% | 3,382 |
| Oct 3, 2025 | 100.02 | 100.02 | 96.49 | 96.51 | 96.51 | -1.52% | 1,944 |
| Oct 2, 2025 | 98.00 | 101.98 | 98.00 | 98.00 | 98.00 | -0.25% | 1,148 |
| Oct 1, 2025 | 98.25 | 104.50 | 98.25 | 98.25 | 98.25 | 0.26% | 1,893 |
| Sep 30, 2025 | 98.50 | 99.50 | 96.01 | 98.00 | 98.00 | - | 924 |
| Sep 29, 2025 | 93.80 | 98.00 | 93.80 | 98.00 | 98.00 | 4.59% | 1,036 |
| Sep 26, 2025 | 91.80 | 93.70 | 91.70 | 93.70 | 93.70 | 2.07% | 4,793 |
| Sep 25, 2025 | 89.51 | 91.80 | 89.50 | 91.80 | 91.80 | 2.57% | 1,139 |
| Sep 24, 2025 | 88.00 | 89.50 | 88.00 | 89.50 | 89.50 | 1.70% | 973 |
| Sep 23, 2025 | 87.80 | 88.00 | 87.00 | 88.00 | 88.00 | 0.23% | 785 |
| Sep 22, 2025 | 85.61 | 87.80 | 85.00 | 87.80 | 87.80 | 2.69% | 1,653 |