Caisse Régionale de Crédit Agricole Mutuel Loire Haute-Loire Société coopérative (EPA:CRLO)
France · Delayed Price · Currency is EUR 98.66
+1.16 (1.19%)
Aug 21, 2026, 5:17 PM CET
EPA:CRLO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 98.30 | 98.66 | 98.00 | 98.66 | 98.66 | 1.19% | 354 |
| Aug 20, 2026 | 100.98 | 101.00 | 96.00 | 97.50 | 97.50 | -2.50% | 2,016 |
| Aug 19, 2026 | 101.48 | 101.48 | 100.00 | 100.00 | 100.00 | 1.00% | 226 |
| Aug 18, 2026 | 99.00 | 99.01 | 99.00 | 99.01 | 99.01 | 0.01% | 6 |
| Aug 17, 2026 | 99.00 | 99.50 | 99.00 | 99.00 | 99.00 | -0.20% | 257 |
| Aug 14, 2026 | 99.10 | 99.20 | 99.10 | 99.20 | 99.20 | 0.68% | 226 |
| Aug 13, 2026 | 99.21 | 99.31 | 98.53 | 98.53 | 98.53 | -0.47% | 352 |
| Aug 12, 2026 | 99.00 | 99.40 | 96.20 | 99.00 | 99.00 | - | 1,561 |
| Aug 11, 2026 | 99.51 | 99.60 | 99.00 | 99.00 | 99.00 | -0.51% | 350 |
| Aug 10, 2026 | 99.50 | 99.61 | 99.50 | 99.51 | 99.51 | 0.01% | 279 |
| Aug 7, 2026 | 97.50 | 99.50 | 97.50 | 99.50 | 99.50 | 2.05% | 283 |
| Aug 6, 2026 | 97.00 | 98.23 | 97.00 | 97.50 | 97.50 | 1.04% | 282 |
| Aug 5, 2026 | 96.81 | 97.00 | 96.50 | 96.50 | 96.50 | - | 262 |
| Aug 4, 2026 | 96.50 | 96.60 | 96.50 | 96.50 | 96.50 | - | 239 |
| Aug 3, 2026 | 96.51 | 96.51 | 96.50 | 96.50 | 96.50 | 0.31% | 201 |
| 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 |