Caisse Régionale de Crédit Agricole Mutuel Loire Haute-Loire Société coopérative (EPA:CRLO)
France · Delayed Price · Currency is EUR 96.40
+3.88 (4.19%)
Sep 5, 2025, 5:35 PM CET
EPA:CRLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 93.89 | 97.31 | 93.65 | 96.40 | 96.40 | 4.19% | 1,351 |
| Sep 4, 2025 | 93.95 | 93.98 | 92.50 | 92.52 | 92.52 | -1.52% | 504 |
| Sep 3, 2025 | 90.00 | 93.99 | 90.00 | 93.95 | 93.95 | 4.39% | 121 |
| Sep 2, 2025 | 100.00 | 100.00 | 90.00 | 90.00 | 90.00 | -10.89% | 3,007 |
| Sep 1, 2025 | 101.00 | 101.00 | 100.00 | 101.00 | 101.00 | -0.49% | 115 |
| Aug 29, 2025 | 101.48 | 101.50 | 100.06 | 101.50 | 101.50 | - | 452 |
| Aug 28, 2025 | 99.70 | 101.50 | 99.70 | 101.50 | 101.50 | 0.50% | 590 |
| Aug 27, 2025 | 100.02 | 101.00 | 99.56 | 101.00 | 101.00 | 0.98% | 568 |
| Aug 26, 2025 | 110.00 | 110.00 | 100.00 | 100.02 | 100.02 | -8.66% | 1,044 |
| Aug 25, 2025 | 104.00 | 109.50 | 103.98 | 109.50 | 109.50 | 5.80% | 1,124 |
| Aug 22, 2025 | 103.50 | 103.50 | 102.96 | 103.50 | 103.50 | 2.48% | 512 |
| Aug 21, 2025 | 98.99 | 101.00 | 98.66 | 101.00 | 101.00 | 2.43% | 587 |
| Aug 20, 2025 | 99.00 | 99.80 | 98.20 | 98.60 | 98.60 | 0.31% | 840 |
| Aug 19, 2025 | 94.50 | 100.00 | 94.01 | 98.30 | 98.30 | 3.46% | 1,019 |
| Aug 18, 2025 | 91.00 | 97.80 | 91.00 | 95.01 | 95.01 | 6.17% | 1,663 |
| Aug 15, 2025 | 89.25 | 89.49 | 89.00 | 89.49 | 89.49 | -0.01% | 116 |
| Aug 14, 2025 | 88.50 | 89.50 | 88.50 | 89.50 | 89.50 | 1.59% | 162 |
| Aug 13, 2025 | 87.99 | 88.10 | 87.75 | 88.10 | 88.10 | 0.11% | 80 |
| Aug 12, 2025 | 86.90 | 88.00 | 86.90 | 88.00 | 88.00 | 1.27% | 121 |
| Aug 11, 2025 | 86.60 | 86.90 | 86.01 | 86.90 | 86.90 | 0.21% | 273 |
| Aug 8, 2025 | 85.50 | 86.94 | 85.50 | 86.72 | 86.72 | 0.64% | 167 |
| Aug 7, 2025 | 83.99 | 86.17 | 83.60 | 86.17 | 86.17 | 2.58% | 1,459 |
| Aug 6, 2025 | 83.95 | 84.00 | 83.11 | 84.00 | 84.00 | - | 623 |
| Aug 5, 2025 | 82.50 | 84.00 | 82.50 | 84.00 | 84.00 | 1.82% | 309 |
| Aug 4, 2025 | 82.49 | 82.50 | 82.00 | 82.50 | 82.50 | 0.01% | 262 |
| Aug 1, 2025 | 80.49 | 82.49 | 80.49 | 82.49 | 82.49 | 2.47% | 4,901 |
| Jul 31, 2025 | 79.56 | 80.50 | 79.55 | 80.50 | 80.50 | 1.19% | 442 |
| Jul 30, 2025 | 79.55 | 79.55 | 79.10 | 79.55 | 79.55 | - | 121 |
| Jul 29, 2025 | 78.91 | 79.90 | 78.38 | 79.55 | 79.55 | 0.81% | 197 |
| Jul 28, 2025 | 78.00 | 79.47 | 78.00 | 78.91 | 78.91 | 0.52% | 242 |
| Jul 25, 2025 | 75.78 | 78.50 | 75.78 | 78.50 | 78.50 | 3.59% | 548 |
| Jul 24, 2025 | 75.01 | 75.78 | 75.01 | 75.78 | 75.78 | 1.03% | 31 |
| Jul 23, 2025 | 75.44 | 75.50 | 75.00 | 75.01 | 75.01 | 0.01% | 246 |
| Jul 22, 2025 | 74.50 | 75.00 | 74.50 | 75.00 | 75.00 | 0.67% | 1,903 |
| Jul 21, 2025 | 74.30 | 75.00 | 74.30 | 74.50 | 74.50 | 0.40% | 602 |
| Jul 18, 2025 | 74.10 | 74.20 | 73.50 | 74.20 | 74.20 | -0.40% | 582 |
| Jul 17, 2025 | 73.61 | 74.50 | 73.61 | 74.50 | 74.50 | 1.22% | 170 |
| Jul 16, 2025 | 73.50 | 74.01 | 73.50 | 73.60 | 73.60 | -0.66% | 310 |
| Jul 15, 2025 | 73.19 | 74.50 | 72.60 | 74.09 | 74.09 | 1.22% | 5,437 |
| Jul 14, 2025 | 72.22 | 73.20 | 72.00 | 73.20 | 73.20 | 1.34% | 199 |
| Jul 11, 2025 | 71.91 | 72.50 | 71.91 | 72.23 | 72.23 | 0.46% | 425 |
| Jul 10, 2025 | 71.49 | 72.00 | 71.49 | 71.90 | 71.90 | 0.57% | 381 |
| Jul 9, 2025 | 71.01 | 71.50 | 71.01 | 71.49 | 71.49 | 0.69% | 124 |
| Jul 8, 2025 | 72.07 | 72.07 | 71.00 | 71.00 | 71.00 | -1.48% | 247 |
| Jul 7, 2025 | 72.01 | 72.07 | 72.01 | 72.07 | 72.07 | 0.08% | 37 |
| Jul 4, 2025 | 72.01 | 72.50 | 72.00 | 72.01 | 72.01 | 0.01% | 456 |
| Jul 3, 2025 | 71.60 | 72.00 | 71.60 | 72.00 | 72.00 | 0.56% | 24 |
| Jul 2, 2025 | 71.50 | 72.07 | 71.50 | 71.60 | 71.60 | 0.14% | 440 |
| Jul 1, 2025 | 70.52 | 71.70 | 70.50 | 71.50 | 71.50 | 1.39% | 286 |
| Jun 30, 2025 | 70.50 | 70.52 | 70.00 | 70.52 | 70.52 | 0.03% | 265 |