Caisse Régionale de Crédit Agricole Mutuel Loire Haute-Loire Société coopérative (EPA:CRLO)
France · Delayed Price · Currency is EUR 115.22
-3.78 (-3.18%)
Jun 22, 2026, 5:35 PM CET
EPA:CRLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 119.46 | 120.80 | 115.22 | 115.22 | 115.22 | -3.18% | 712 |
| Jun 19, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.83% | 36 |
| Jun 18, 2026 | 120.00 | 120.48 | 120.00 | 120.00 | 120.00 | -0.83% | 36 |
| Jun 17, 2026 | 118.38 | 121.70 | 118.38 | 121.00 | 121.00 | 1.68% | 3,304 |
| Jun 16, 2026 | 117.94 | 119.00 | 117.42 | 119.00 | 119.00 | - | 222 |
| Jun 15, 2026 | 119.50 | 119.52 | 119.00 | 119.00 | 119.00 | - | 83 |
| Jun 12, 2026 | 117.08 | 119.00 | 117.08 | 119.00 | 119.00 | 1.48% | 59 |
| Jun 11, 2026 | 121.98 | 121.98 | 117.02 | 117.26 | 117.26 | -3.12% | 1,668 |
| Jun 10, 2026 | 125.00 | 125.00 | 120.60 | 121.04 | 121.04 | -3.17% | 2,339 |
| Jun 9, 2026 | 125.98 | 126.00 | 124.02 | 125.00 | 125.00 | - | 149 |
| Jun 8, 2026 | 127.98 | 127.98 | 125.00 | 125.00 | 125.00 | -2.34% | 211 |
| Jun 5, 2026 | 123.98 | 128.00 | 123.00 | 128.00 | 128.00 | 1.94% | 3,051 |
| Jun 4, 2026 | 121.86 | 125.72 | 121.70 | 125.56 | 125.56 | 2.92% | 602 |
| Jun 3, 2026 | 121.00 | 122.00 | 119.20 | 122.00 | 122.00 | 0.74% | 1,345 |
| Jun 2, 2026 | 122.98 | 125.36 | 119.08 | 124.00 | 121.10 | 1.22% | 2,871 |
| Jun 1, 2026 | 120.50 | 124.28 | 118.94 | 122.50 | 119.64 | 1.66% | 4,074 |
| May 29, 2026 | 122.76 | 124.00 | 116.26 | 120.50 | 117.68 | 1.26% | 220 |
| May 28, 2026 | 121.98 | 122.94 | 118.76 | 119.00 | 116.22 | -2.44% | 804 |
| May 27, 2026 | 119.88 | 122.00 | 115.12 | 121.98 | 119.13 | -0.02% | 1,596 |
| May 26, 2026 | 120.42 | 122.00 | 119.14 | 122.00 | 119.15 | 0.83% | 93 |
| May 25, 2026 | 120.98 | 121.00 | 120.98 | 121.00 | 118.17 | 0.41% | 11 |
| May 22, 2026 | 124.50 | 127.92 | 117.94 | 120.50 | 117.68 | -2.82% | 125 |
| May 21, 2026 | 123.00 | 124.00 | 123.00 | 124.00 | 121.10 | 1.64% | 58 |
| May 20, 2026 | 118.48 | 123.00 | 116.02 | 122.00 | 119.15 | 2.52% | 315 |
| May 19, 2026 | 113.00 | 119.02 | 109.26 | 119.00 | 116.22 | 5.31% | 1,544 |
| May 18, 2026 | 109.52 | 113.00 | 109.52 | 113.00 | 110.36 | 3.61% | 50 |
| May 15, 2026 | 113.00 | 113.00 | 109.06 | 109.06 | 106.51 | -3.91% | 129 |
| May 14, 2026 | 113.50 | 113.50 | 113.50 | 113.50 | 110.85 | 0.44% | 15 |
| May 13, 2026 | 109.36 | 114.00 | 109.02 | 113.00 | 110.36 | 3.67% | 1,301 |
| May 12, 2026 | 110.50 | 110.50 | 109.00 | 109.00 | 106.45 | 0.24% | 182 |
| May 11, 2026 | 107.98 | 109.50 | 107.98 | 108.74 | 106.20 | 1.42% | 341 |
| May 8, 2026 | 104.98 | 108.48 | 103.16 | 107.22 | 104.71 | 3.79% | 1,034 |
| May 7, 2026 | 105.50 | 105.50 | 103.12 | 103.30 | 100.88 | -1.62% | 131 |
| May 6, 2026 | 105.00 | 105.00 | 102.50 | 105.00 | 102.54 | - | 205 |
| May 5, 2026 | 102.12 | 105.00 | 102.12 | 105.00 | 102.54 | 0.02% | 822 |
| May 4, 2026 | 103.50 | 106.00 | 103.02 | 104.98 | 102.52 | 1.92% | 980 |
| Apr 30, 2026 | 102.00 | 103.00 | 101.50 | 103.00 | 100.59 | - | 1,010 |
| Apr 29, 2026 | 101.20 | 103.00 | 101.20 | 103.00 | 100.59 | - | 138 |
| Apr 28, 2026 | 101.48 | 103.00 | 101.48 | 103.00 | 100.59 | 1.98% | 976 |
| Apr 27, 2026 | 99.50 | 101.98 | 99.50 | 101.00 | 98.64 | 2.07% | 918 |
| Apr 24, 2026 | 97.00 | 100.00 | 97.00 | 98.95 | 96.64 | 2.01% | 116 |
| Apr 23, 2026 | 99.51 | 100.48 | 96.00 | 97.00 | 94.73 | -2.52% | 1,081 |
| Apr 22, 2026 | 99.00 | 100.48 | 99.00 | 99.51 | 97.18 | -0.39% | 665 |
| Apr 21, 2026 | 99.08 | 99.99 | 96.48 | 99.90 | 97.56 | 0.83% | 2,817 |
| Apr 20, 2026 | 100.00 | 100.00 | 99.08 | 99.08 | 96.76 | -0.92% | 321 |
| Apr 17, 2026 | 98.00 | 100.00 | 98.00 | 100.00 | 97.66 | 2.94% | 1,662 |
| Apr 16, 2026 | 100.00 | 100.00 | 96.60 | 97.14 | 94.87 | -2.86% | 1,580 |
| Apr 15, 2026 | 99.99 | 100.00 | 97.10 | 100.00 | 97.66 | - | 1,117 |
| Apr 14, 2026 | 97.01 | 100.00 | 97.01 | 100.00 | 97.66 | 3.61% | 674 |
| Apr 13, 2026 | 95.10 | 98.89 | 95.10 | 96.52 | 94.26 | 2.14% | 753 |