Caisse Régionale de Crédit Agricole Mutuel Loire Haute-Loire Société coopérative (EPA:CRLO)
France · Delayed Price · Currency is EUR 93.50
-3.50 (-3.61%)
Apr 2, 2026, 5:35 PM CET
EPA:CRLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 97.01 | 97.01 | 93.50 | 93.50 | 93.50 | -3.61% | 1,220 |
| Apr 1, 2026 | 96.60 | 97.50 | 96.60 | 97.00 | 97.00 | 0.41% | 261 |
| Mar 31, 2026 | 96.91 | 97.49 | 96.51 | 96.60 | 96.60 | -0.31% | 318 |
| Mar 30, 2026 | 96.99 | 99.40 | 96.40 | 96.90 | 96.90 | -0.09% | 751 |
| Mar 27, 2026 | 96.71 | 98.90 | 95.51 | 96.99 | 96.99 | 0.30% | 1,449 |
| Mar 26, 2026 | 96.02 | 97.00 | 96.02 | 96.70 | 96.70 | 0.71% | 292 |
| Mar 25, 2026 | 94.01 | 98.41 | 94.01 | 96.02 | 96.02 | 2.15% | 3,115 |
| Mar 24, 2026 | 95.39 | 95.39 | 94.00 | 94.00 | 94.00 | -1.47% | 276 |
| Mar 23, 2026 | 98.00 | 98.13 | 94.80 | 95.40 | 95.40 | -4.12% | 1,323 |
| Mar 20, 2026 | 100.48 | 100.48 | 99.50 | 99.50 | 99.50 | -0.80% | 101 |
| Mar 19, 2026 | 99.36 | 100.30 | 99.36 | 100.30 | 100.30 | 0.95% | 695 |
| Mar 18, 2026 | 99.00 | 100.00 | 99.00 | 99.36 | 99.36 | 0.36% | 67 |
| Mar 17, 2026 | 97.50 | 99.00 | 95.00 | 99.00 | 99.00 | 1.02% | 1,513 |
| Mar 16, 2026 | 97.01 | 98.00 | 97.01 | 98.00 | 98.00 | 1.03% | 9 |
| Mar 13, 2026 | 99.91 | 100.02 | 96.51 | 97.00 | 97.00 | -2.90% | 336 |
| Mar 12, 2026 | 99.99 | 100.00 | 99.90 | 99.90 | 99.90 | -0.09% | 61 |
| Mar 11, 2026 | 99.99 | 99.99 | 99.99 | 99.99 | 99.99 | -0.01% | 44 |
| Mar 10, 2026 | 99.01 | 100.04 | 99.01 | 100.00 | 100.00 | -0.99% | 144 |
| Mar 9, 2026 | 96.51 | 101.00 | 96.51 | 101.00 | 101.00 | 4.65% | 836 |
| Mar 6, 2026 | 99.01 | 99.01 | 96.00 | 96.51 | 96.51 | -2.52% | 367 |
| Mar 5, 2026 | 99.30 | 99.53 | 99.00 | 99.00 | 99.00 | -0.20% | 86 |
| Mar 4, 2026 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | - | 30 |
| Mar 3, 2026 | 99.51 | 99.64 | 99.00 | 99.20 | 99.20 | -0.30% | 218 |
| Mar 2, 2026 | 99.90 | 99.90 | 99.50 | 99.50 | 99.50 | -0.66% | 158 |
| Feb 27, 2026 | 99.90 | 100.16 | 99.90 | 100.16 | 100.16 | 0.08% | 59 |
| Feb 26, 2026 | 99.52 | 100.08 | 99.50 | 100.08 | 100.08 | 0.56% | 313 |
| Feb 25, 2026 | 99.52 | 99.52 | 99.52 | 99.52 | 99.52 | - | 1 |
| Feb 24, 2026 | 99.92 | 99.92 | 99.52 | 99.52 | 99.52 | -0.64% | 61 |
| Feb 23, 2026 | 100.00 | 100.18 | 99.90 | 100.16 | 100.16 | 0.16% | 200 |
| Feb 20, 2026 | 100.10 | 100.10 | 100.00 | 100.00 | 100.00 | - | 37 |
| Feb 19, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -0.22% | 20 |
| Feb 18, 2026 | 99.21 | 101.00 | 99.21 | 100.22 | 100.22 | 1.03% | 76 |
| Feb 17, 2026 | 99.92 | 99.92 | 99.10 | 99.20 | 99.20 | -1.29% | 148 |
| Feb 16, 2026 | 99.90 | 100.50 | 99.50 | 100.50 | 100.50 | -0.50% | 254 |
| Feb 13, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -1.92% | 5 |
| Feb 12, 2026 | 101.64 | 102.98 | 101.06 | 102.98 | 102.98 | -0.37% | 39 |
| Feb 11, 2026 | 104.00 | 104.00 | 101.56 | 103.36 | 103.36 | -0.60% | 419 |
| Feb 10, 2026 | 98.51 | 103.98 | 98.51 | 103.98 | 103.98 | 5.03% | 857 |
| Feb 9, 2026 | 98.49 | 99.00 | 98.49 | 99.00 | 99.00 | 1.02% | 118 |
| Feb 6, 2026 | 97.80 | 98.00 | 97.80 | 98.00 | 98.00 | 0.20% | 43 |
| Feb 5, 2026 | 99.01 | 99.50 | 96.59 | 97.80 | 97.80 | -1.22% | 801 |
| Feb 4, 2026 | 99.01 | 99.50 | 99.01 | 99.01 | 99.01 | 0.01% | 124 |
| Feb 3, 2026 | 98.56 | 99.00 | 98.56 | 99.00 | 99.00 | -0.46% | 131 |
| Feb 2, 2026 | 99.01 | 99.46 | 99.00 | 99.46 | 99.46 | 0.46% | 221 |
| Jan 30, 2026 | 99.90 | 99.90 | 99.00 | 99.00 | 99.00 | -0.90% | 259 |
| Jan 29, 2026 | 100.48 | 100.48 | 99.90 | 99.90 | 99.90 | -0.10% | 277 |
| Jan 28, 2026 | 100.50 | 100.62 | 99.91 | 100.00 | 100.00 | - | 337 |
| Jan 27, 2026 | 100.48 | 100.50 | 95.60 | 100.00 | 100.00 | -0.30% | 1,823 |
| Jan 26, 2026 | 100.00 | 101.00 | 100.00 | 100.30 | 100.30 | -1.67% | 88 |
| Jan 23, 2026 | 104.00 | 104.00 | 100.34 | 102.00 | 102.00 | -2.39% | 249 |