Caisse Régionale de Crédit Agricole Mutuel Loire Haute-Loire Société coopérative (EPA:CRLO)
France · Delayed Price · Currency is EUR 95.99
+0.98 (1.03%)
Oct 1, 2026, 3:42 PM CET
EPA:CRLO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 95.00 | 95.99 | 95.00 | 95.99 | 95.99 | 1.03% | 280 |
| Sep 30, 2026 | 95.01 | 95.02 | 95.01 | 95.01 | 95.01 | 0.01% | 84 |
| Sep 29, 2026 | 94.51 | 97.80 | 94.51 | 95.00 | 95.00 | - | 1,621 |
| Sep 28, 2026 | 95.50 | 97.00 | 95.00 | 95.00 | 95.00 | -0.52% | 407 |
| Sep 25, 2026 | 95.01 | 95.50 | 95.01 | 95.50 | 95.50 | 0.53% | 59 |
| Sep 24, 2026 | 97.20 | 97.20 | 95.00 | 95.00 | 95.00 | -2.56% | 397 |
| Sep 23, 2026 | 97.50 | 97.50 | 97.20 | 97.50 | 97.50 | -0.51% | 206 |
| Sep 22, 2026 | 98.01 | 98.11 | 98.00 | 98.00 | 98.00 | - | 189 |
| Sep 21, 2026 | 97.51 | 98.00 | 97.50 | 98.00 | 98.00 | 0.51% | 239 |
| Sep 18, 2026 | 97.20 | 99.49 | 97.20 | 97.50 | 97.50 | -1.79% | 770 |
| Sep 17, 2026 | 98.21 | 99.28 | 98.21 | 99.28 | 99.28 | 1.21% | 163 |
| Sep 16, 2026 | 98.09 | 98.10 | 98.09 | 98.09 | 98.09 | -0.33% | 197 |
| Sep 15, 2026 | 98.41 | 98.50 | 98.41 | 98.41 | 98.41 | 0.01% | 98 |
| Sep 14, 2026 | 99.50 | 100.26 | 96.60 | 98.40 | 98.40 | -1.60% | 801 |
| Sep 11, 2026 | 98.01 | 100.00 | 98.01 | 100.00 | 100.00 | 2.04% | 646 |
| Sep 10, 2026 | 96.69 | 98.00 | 96.69 | 98.00 | 98.00 | -1.19% | 565 |
| Sep 9, 2026 | 98.00 | 99.18 | 98.00 | 99.18 | 99.18 | 1.20% | 148 |
| Sep 8, 2026 | 99.81 | 100.00 | 96.70 | 98.00 | 98.00 | -1.51% | 1,037 |
| Sep 7, 2026 | 99.50 | 99.97 | 99.01 | 99.50 | 99.50 | 0.92% | 406 |
| Sep 4, 2026 | 99.81 | 99.99 | 97.74 | 98.59 | 98.59 | -0.91% | 710 |
| Sep 3, 2026 | 99.30 | 99.95 | 99.30 | 99.50 | 99.50 | 0.51% | 227 |
| Sep 2, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -0.03% | 25 |
| Sep 1, 2026 | 99.03 | 99.03 | 99.03 | 99.03 | 99.03 | - | 19 |
| Aug 31, 2026 | 99.49 | 99.49 | 99.02 | 99.03 | 99.03 | -0.47% | 92 |
| Aug 28, 2026 | 99.51 | 99.51 | 99.00 | 99.50 | 99.50 | -1.47% | 56 |
| Aug 27, 2026 | 101.00 | 101.08 | 100.00 | 100.98 | 100.98 | -0.02% | 325 |
| Aug 26, 2026 | 99.71 | 101.00 | 99.60 | 101.00 | 101.00 | 2.02% | 577 |
| Aug 25, 2026 | 97.01 | 100.38 | 97.01 | 99.00 | 99.00 | 2.06% | 1,202 |
| Aug 24, 2026 | 98.66 | 99.63 | 97.00 | 97.00 | 97.00 | -1.68% | 592 |
| 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 |