Caisse Régionale de Crédit Agricole Mutuel Loire Haute-Loire Société coopérative (EPA:CRLO)
France · Delayed Price · Currency is EUR 96.20
-1.30 (-1.33%)
Jul 31, 2026, 5:35 PM CET
EPA:CRLO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 99.00 | 99.49 | 96.20 | 96.20 | 96.20 | -1.33% | 602 |
| Jul 30, 2026 | 98.24 | 99.00 | 96.24 | 97.50 | 97.50 | -0.75% | 1,668 |
| Jul 29, 2026 | 99.60 | 100.40 | 97.04 | 98.24 | 98.24 | -1.37% | 784 |
| Jul 28, 2026 | 99.99 | 100.00 | 99.50 | 99.60 | 99.60 | -0.40% | 417 |
| Jul 27, 2026 | 99.99 | 103.00 | 99.99 | 100.00 | 100.00 | - | 559 |
| Jul 24, 2026 | 97.25 | 100.00 | 97.25 | 100.00 | 100.00 | 2.83% | 1,388 |
| Jul 23, 2026 | 97.60 | 97.60 | 97.10 | 97.25 | 97.25 | -0.36% | 281 |
| Jul 22, 2026 | 98.51 | 98.51 | 97.60 | 97.60 | 97.60 | -0.91% | 275 |
| Jul 21, 2026 | 97.20 | 99.50 | 97.20 | 98.50 | 98.50 | 1.34% | 2,369 |
| Jul 20, 2026 | 99.53 | 100.00 | 96.00 | 97.20 | 97.20 | -2.33% | 2,433 |
| Jul 17, 2026 | 99.53 | 100.10 | 99.52 | 99.52 | 99.52 | - | 327 |
| Jul 16, 2026 | 99.50 | 99.52 | 99.50 | 99.52 | 99.52 | 0.02% | 177 |
| Jul 15, 2026 | 100.26 | 101.00 | 99.50 | 99.50 | 99.50 | -0.80% | 444 |
| Jul 14, 2026 | 100.30 | 100.82 | 100.30 | 100.30 | 100.30 | -1.76% | 151 |
| Jul 13, 2026 | 103.00 | 103.00 | 102.06 | 102.10 | 102.10 | -0.72% | 45 |
| Jul 10, 2026 | 101.98 | 102.84 | 100.20 | 102.84 | 102.84 | -0.16% | 1,723 |
| Jul 9, 2026 | 103.00 | 103.00 | 101.52 | 103.00 | 103.00 | 0.39% | 278 |
| Jul 8, 2026 | 103.26 | 103.26 | 102.60 | 102.60 | 102.60 | -1.35% | 198 |
| Jul 7, 2026 | 105.10 | 105.10 | 103.10 | 104.00 | 104.00 | -1.23% | 79 |
| Jul 6, 2026 | 108.00 | 108.00 | 105.16 | 105.30 | 105.30 | -2.50% | 608 |
| Jul 3, 2026 | 108.80 | 108.80 | 108.00 | 108.00 | 108.00 | -1.64% | 69 |
| Jul 2, 2026 | 114.00 | 118.80 | 109.66 | 109.80 | 109.80 | -8.10% | 1,534 |
| Jul 1, 2026 | 112.00 | 119.48 | 112.00 | 119.48 | 119.48 | 6.68% | 64 |
| Jun 30, 2026 | 111.52 | 112.00 | 108.12 | 112.00 | 112.00 | 1.82% | 112 |
| Jun 29, 2026 | 114.50 | 115.22 | 107.10 | 110.00 | 110.00 | -6.68% | 1,155 |
| Jun 26, 2026 | 112.52 | 117.88 | 112.52 | 117.88 | 117.88 | 1.80% | 798 |
| Jun 25, 2026 | 118.54 | 118.54 | 113.78 | 115.80 | 115.80 | -2.33% | 1,023 |
| Jun 24, 2026 | 114.28 | 119.50 | 114.28 | 118.56 | 118.56 | -1.18% | 1,642 |
| Jun 23, 2026 | 114.02 | 119.98 | 114.02 | 119.98 | 119.98 | 4.13% | 30 |
| 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 |