Caisse Régionale de Crédit Agricole Mutuel Loire Haute-Loire Société coopérative (EPA:CRLO)
France · Delayed Price · Currency is EUR 97.00
-2.90 (-2.90%)
Mar 13, 2026, 5:18 PM CET
EPA:CRLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 104.96 | 105.00 | 104.04 | 104.50 | 104.50 | -0.48% | 65 |
| Jan 21, 2026 | 105.60 | 106.00 | 105.00 | 105.00 | 105.00 | -0.62% | 251 |
| Jan 20, 2026 | 108.00 | 108.78 | 100.04 | 105.66 | 105.66 | -2.17% | 1,235 |
| Jan 19, 2026 | 106.46 | 108.00 | 103.82 | 108.00 | 108.00 | -0.72% | 783 |
| Jan 16, 2026 | 105.98 | 110.18 | 105.98 | 108.78 | 108.78 | 2.14% | 906 |
| Jan 15, 2026 | 104.82 | 106.50 | 102.20 | 106.50 | 106.50 | 0.95% | 2,329 |
| Jan 14, 2026 | 102.50 | 108.00 | 102.50 | 105.50 | 105.50 | 3.13% | 949 |
| Jan 13, 2026 | 101.04 | 102.30 | 100.42 | 102.30 | 102.30 | -0.20% | 175 |
| Jan 12, 2026 | 100.98 | 102.50 | 100.98 | 102.50 | 102.50 | 1.49% | 574 |
| Jan 9, 2026 | 100.20 | 101.00 | 100.00 | 101.00 | 101.00 | 1.00% | 478 |
| Jan 8, 2026 | 100.50 | 100.96 | 96.60 | 100.00 | 100.00 | - | 3,000 |
| Jan 7, 2026 | 97.50 | 100.12 | 97.50 | 100.00 | 100.00 | 2.56% | 872 |
| Jan 6, 2026 | 94.50 | 97.50 | 94.50 | 97.50 | 97.50 | 3.17% | 910 |
| Jan 5, 2026 | 97.80 | 97.82 | 94.30 | 94.50 | 94.50 | -1.41% | 1,241 |