Caisse Régionale de Crédit Agricole Mutuel Sud Rhône Alpes (EPA:CRSU)
France · Delayed Price · Currency is EUR 225.10
-2.90 (-1.27%)
Oct 20, 2025, 1:01 PM CET
EPA:CRSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 227.70 | 232.25 | 224.00 | 228.00 | 228.00 | 0.57% | 252 |
| Oct 16, 2025 | 225.00 | 234.00 | 225.00 | 226.70 | 226.70 | 1.21% | 718 |
| Oct 15, 2025 | 217.95 | 235.00 | 216.30 | 224.00 | 224.00 | 1.82% | 914 |
| Oct 14, 2025 | 220.00 | 220.00 | 215.00 | 220.00 | 220.00 | 2.33% | 465 |
| Oct 13, 2025 | 219.30 | 228.15 | 215.00 | 215.00 | 215.00 | -0.62% | 743 |
| Oct 10, 2025 | 215.00 | 220.00 | 215.00 | 216.35 | 216.35 | 1.05% | 131 |
| Oct 9, 2025 | 213.50 | 218.00 | 213.50 | 214.10 | 214.10 | -2.70% | 104 |
| Oct 8, 2025 | 212.90 | 220.05 | 212.90 | 220.05 | 220.05 | 3.29% | 104 |
| Oct 7, 2025 | 215.00 | 215.00 | 210.75 | 213.05 | 213.05 | 0.47% | 29 |
| Oct 6, 2025 | 221.35 | 222.00 | 209.45 | 212.05 | 212.05 | -5.88% | 638 |
| Oct 3, 2025 | 224.05 | 239.75 | 223.00 | 225.30 | 225.30 | 0.58% | 710 |
| Oct 2, 2025 | 215.25 | 224.00 | 215.25 | 224.00 | 224.00 | -2.61% | 29 |
| Oct 1, 2025 | 226.00 | 230.00 | 222.00 | 230.00 | 230.00 | 4.40% | 356 |
| Sep 30, 2025 | 216.00 | 223.10 | 214.55 | 220.30 | 220.30 | 3.09% | 468 |
| Sep 29, 2025 | 196.98 | 213.75 | 196.98 | 213.70 | 213.70 | 9.31% | 1,978 |
| Sep 26, 2025 | 192.50 | 196.00 | 192.50 | 195.50 | 195.50 | 1.56% | 354 |
| Sep 25, 2025 | 192.50 | 192.50 | 191.70 | 192.50 | 192.50 | - | 398 |
| Sep 24, 2025 | 195.00 | 195.00 | 191.52 | 192.50 | 192.50 | -1.28% | 401 |
| Sep 23, 2025 | 200.20 | 200.20 | 195.00 | 195.00 | 195.00 | -2.60% | 507 |
| Sep 22, 2025 | 200.10 | 202.00 | 200.10 | 200.20 | 200.20 | 0.10% | 36 |
| Sep 19, 2025 | 202.25 | 202.25 | 200.00 | 200.00 | 200.00 | -1.45% | 275 |
| Sep 18, 2025 | 200.00 | 206.35 | 200.00 | 202.95 | 202.95 | 1.47% | 776 |
| Sep 17, 2025 | 192.60 | 203.70 | 192.60 | 200.00 | 200.00 | 3.84% | 1,128 |
| Sep 16, 2025 | 192.00 | 192.74 | 192.00 | 192.60 | 192.60 | -1.23% | 164 |
| Sep 15, 2025 | 186.02 | 195.50 | 186.02 | 195.00 | 195.00 | 4.28% | 814 |
| Sep 12, 2025 | 187.98 | 187.98 | 186.86 | 187.00 | 187.00 | -0.53% | 408 |
| Sep 11, 2025 | 189.74 | 190.00 | 188.00 | 188.00 | 188.00 | -0.92% | 315 |
| Sep 10, 2025 | 189.00 | 191.68 | 189.00 | 189.74 | 189.74 | -1.18% | 252 |
| Sep 9, 2025 | 189.00 | 193.90 | 189.00 | 192.00 | 192.00 | -0.52% | 289 |
| Sep 8, 2025 | 193.00 | 193.00 | 190.64 | 193.00 | 193.00 | -0.05% | 159 |
| Sep 5, 2025 | 190.00 | 195.00 | 189.20 | 193.10 | 193.10 | 3.26% | 533 |
| Sep 4, 2025 | 185.00 | 187.00 | 184.00 | 187.00 | 187.00 | -0.11% | 843 |
| Sep 3, 2025 | 198.00 | 198.00 | 181.02 | 187.20 | 187.20 | -4.97% | 1,953 |
| Sep 2, 2025 | 217.00 | 217.00 | 197.00 | 197.00 | 197.00 | -10.45% | 1,041 |
| Sep 1, 2025 | 216.00 | 221.50 | 216.00 | 220.00 | 220.00 | -0.38% | 140 |
| Aug 29, 2025 | 220.95 | 233.50 | 217.00 | 220.85 | 220.85 | 2.70% | 796 |
| Aug 28, 2025 | 220.70 | 223.85 | 215.05 | 215.05 | 215.05 | -2.25% | 193 |
| Aug 27, 2025 | 220.00 | 220.00 | 211.05 | 220.00 | 220.00 | -0.90% | 163 |
| Aug 26, 2025 | 220.55 | 231.35 | 218.15 | 222.00 | 222.00 | -9.39% | 1,582 |
| Aug 25, 2025 | 215.00 | 250.00 | 212.70 | 245.00 | 245.00 | 15.02% | 845 |
| Aug 22, 2025 | 210.00 | 213.00 | 207.60 | 213.00 | 213.00 | 1.91% | 354 |
| Aug 21, 2025 | 206.85 | 215.00 | 205.00 | 209.00 | 209.00 | 1.24% | 549 |
| Aug 20, 2025 | 202.00 | 206.90 | 199.50 | 206.45 | 206.45 | 0.22% | 1,018 |
| Aug 19, 2025 | 188.00 | 206.00 | 188.00 | 206.00 | 206.00 | 8.46% | 1,109 |
| Aug 18, 2025 | 185.98 | 190.00 | 184.00 | 189.94 | 189.94 | 6.10% | 1,060 |
| Aug 15, 2025 | 179.02 | 179.02 | 179.02 | 179.02 | 179.02 | 0.01% | 1 |
| Aug 14, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | -0.28% | 39 |
| Aug 13, 2025 | 180.02 | 180.02 | 179.50 | 179.50 | 179.50 | -0.29% | 145 |
| Aug 12, 2025 | 180.02 | 180.02 | 180.02 | 180.02 | 180.02 | 0.01% | 1 |
| Aug 11, 2025 | 180.00 | 180.96 | 179.92 | 180.00 | 180.00 | -0.55% | 297 |