Caisse Régionale de Crédit Agricole Mutuel Loire Haute-Loire Société coopérative (EPA:CRLO)
France · Delayed Price · Currency is EUR 86.50
+0.50 (0.58%)
Nov 10, 2026, 5:29 PM CET
EPA:CRLO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 85.99 | 87.00 | 85.99 | 86.50 | 86.50 | 0.58% | 180 |
| Nov 9, 2026 | 83.01 | 86.00 | 83.01 | 86.00 | 86.00 | 0.01% | 215 |
| Nov 6, 2026 | 85.01 | 85.99 | 85.01 | 85.99 | 85.99 | 1.16% | 74 |
| Nov 5, 2026 | 84.70 | 85.00 | 84.54 | 85.00 | 85.00 | - | 193 |
| Nov 4, 2026 | 84.62 | 85.00 | 84.62 | 85.00 | 85.00 | 0.45% | 346 |
| Nov 3, 2026 | 84.63 | 84.79 | 84.62 | 84.62 | 84.62 | -0.01% | 87 |
| Nov 2, 2026 | 82.01 | 84.63 | 82.01 | 84.63 | 84.63 | 3.21% | 221 |
| Oct 30, 2026 | 85.98 | 85.98 | 82.00 | 82.00 | 82.00 | -4.64% | 204 |
| Oct 29, 2026 | 82.89 | 86.00 | 82.89 | 85.99 | 85.99 | 3.74% | 218 |
| Oct 28, 2026 | 82.00 | 82.89 | 81.78 | 82.89 | 82.89 | 1.09% | 139 |
| Oct 27, 2026 | 81.00 | 82.00 | 80.00 | 82.00 | 82.00 | 1.25% | 455 |
| Oct 26, 2026 | 80.72 | 80.99 | 80.72 | 80.99 | 80.99 | 0.33% | 218 |
| Oct 23, 2026 | 80.20 | 80.72 | 80.20 | 80.72 | 80.72 | 0.65% | 87 |
| Oct 22, 2026 | 80.01 | 80.99 | 80.01 | 80.20 | 80.20 | 0.25% | 159 |
| Oct 21, 2026 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | -1.23% | 219 |
| Oct 20, 2026 | 83.00 | 83.99 | 81.00 | 81.00 | 81.00 | -2.41% | 373 |
| Oct 19, 2026 | 84.26 | 84.26 | 83.00 | 83.00 | 83.00 | -1.50% | 252 |
| Oct 16, 2026 | 86.02 | 86.02 | 84.00 | 84.26 | 84.26 | -2.06% | 392 |
| Oct 15, 2026 | 85.51 | 86.31 | 85.50 | 86.03 | 86.03 | 0.62% | 144 |
| Oct 14, 2026 | 86.25 | 86.25 | 85.50 | 85.50 | 85.50 | -0.87% | 106 |
| Oct 13, 2026 | 87.00 | 87.00 | 85.56 | 86.25 | 86.25 | -0.86% | 149 |
| Oct 12, 2026 | 89.59 | 89.59 | 84.96 | 87.00 | 87.00 | -2.89% | 608 |
| Oct 9, 2026 | 88.16 | 89.59 | 88.00 | 89.59 | 89.59 | 1.62% | 225 |
| Oct 8, 2026 | 90.61 | 90.61 | 88.11 | 88.16 | 88.16 | -2.69% | 211 |
| Oct 7, 2026 | 92.00 | 92.00 | 90.60 | 90.60 | 90.60 | -2.57% | 265 |
| Oct 6, 2026 | 92.99 | 92.99 | 92.99 | 92.99 | 92.99 | -0.35% | 106 |
| Oct 5, 2026 | 92.50 | 94.28 | 92.50 | 93.32 | 93.32 | -0.72% | 169 |
| Oct 2, 2026 | 95.99 | 96.00 | 93.50 | 94.00 | 94.00 | -2.07% | 364 |
| 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 |