Caisse Régionale de Crédit Agricole Mutuel Sud Rhône Alpes (EPA:CRSU)
France · Delayed Price · Currency is EUR 197.50
-2.40 (-1.20%)
Mar 4, 2026, 5:35 PM CET
EPA:CRSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 199.90 | 199.90 | 195.60 | 196.60 | - | -1.65% | 1,361 |
| Mar 3, 2026 | 200.50 | 201.50 | 199.90 | 199.90 | 199.90 | -0.05% | 415 |
| Mar 2, 2026 | 200.00 | 200.00 | 199.50 | 200.00 | 200.00 | - | 751 |
| Feb 27, 2026 | 196.02 | 200.50 | 196.02 | 200.00 | 200.00 | 2.04% | 403 |
| Feb 26, 2026 | 199.00 | 199.00 | 195.50 | 196.00 | 196.00 | -1.99% | 306 |
| Feb 25, 2026 | 199.90 | 199.98 | 199.00 | 199.98 | 199.98 | -0.11% | 56 |
| Feb 24, 2026 | 199.90 | 200.50 | 199.90 | 200.20 | 200.20 | -0.15% | 151 |
| Feb 23, 2026 | 199.98 | 200.50 | 199.00 | 200.50 | 200.50 | 0.25% | 175 |
| Feb 20, 2026 | 199.00 | 200.50 | 198.52 | 200.00 | 200.00 | 0.50% | 259 |
| Feb 19, 2026 | 196.00 | 199.00 | 196.00 | 199.00 | 199.00 | 1.27% | 346 |
| Feb 18, 2026 | 195.52 | 196.50 | 195.52 | 196.50 | 196.50 | 0.51% | 121 |
| Feb 17, 2026 | 199.00 | 199.00 | 195.50 | 195.50 | 195.50 | -2.01% | 921 |
| Feb 16, 2026 | 201.50 | 201.50 | 199.00 | 199.50 | 199.50 | -0.99% | 270 |
| Feb 13, 2026 | 201.00 | 201.50 | 201.00 | 201.50 | 201.50 | 0.25% | 50 |
| Feb 12, 2026 | 201.00 | 201.00 | 200.00 | 201.00 | 201.00 | -0.89% | 50 |
| Feb 11, 2026 | 198.50 | 202.80 | 198.50 | 202.80 | 202.80 | 1.90% | 452 |
| Feb 10, 2026 | 199.96 | 200.00 | 199.02 | 199.02 | 199.02 | -0.47% | 162 |
| Feb 9, 2026 | 199.96 | 199.96 | 199.96 | 199.96 | 199.96 | - | 108 |
| Feb 6, 2026 | 196.52 | 199.96 | 196.52 | 199.96 | 199.96 | 1.75% | 351 |
| Feb 5, 2026 | 196.50 | 197.00 | 196.50 | 196.52 | 196.52 | 0.01% | 95 |
| Feb 4, 2026 | 196.00 | 196.50 | 195.00 | 196.50 | 196.50 | 0.26% | 387 |
| Feb 3, 2026 | 199.00 | 199.00 | 194.60 | 196.00 | 196.00 | -1.51% | 679 |
| Feb 2, 2026 | 198.00 | 199.00 | 198.00 | 199.00 | 199.00 | 0.52% | 64 |
| Jan 30, 2026 | 197.00 | 197.98 | 196.00 | 197.98 | 197.98 | 0.50% | 225 |
| Jan 29, 2026 | 196.98 | 197.00 | 196.98 | 197.00 | 197.00 | 0.01% | 96 |
| Jan 28, 2026 | 198.60 | 199.02 | 194.20 | 196.98 | 196.98 | -1.26% | 1,031 |
| Jan 27, 2026 | 198.02 | 200.90 | 198.02 | 199.50 | 199.50 | 0.75% | 226 |
| Jan 26, 2026 | 196.02 | 199.00 | 196.02 | 198.02 | 198.02 | 1.03% | 180 |
| Jan 23, 2026 | 195.00 | 196.00 | 195.00 | 196.00 | 196.00 | 0.51% | 97 |
| Jan 22, 2026 | 195.52 | 199.00 | 193.70 | 195.00 | 195.00 | -0.27% | 722 |
| Jan 21, 2026 | 197.48 | 197.48 | 193.70 | 195.52 | 195.52 | -0.99% | 822 |
| Jan 20, 2026 | 198.50 | 198.50 | 195.04 | 197.48 | 197.48 | -0.51% | 449 |
| Jan 19, 2026 | 202.20 | 204.95 | 195.20 | 198.50 | 198.50 | -3.12% | 988 |
| Jan 16, 2026 | 206.95 | 206.95 | 200.50 | 204.90 | 204.90 | -0.05% | 249 |
| Jan 15, 2026 | 205.00 | 206.00 | 204.20 | 205.00 | 205.00 | 0.39% | 103 |
| Jan 14, 2026 | 202.00 | 209.00 | 200.00 | 204.20 | 204.20 | 1.54% | 1,088 |
| Jan 13, 2026 | 201.35 | 201.35 | 200.35 | 201.10 | 201.10 | -1.42% | 146 |
| Jan 12, 2026 | 202.05 | 204.75 | 200.00 | 204.00 | 204.00 | -2.81% | 580 |
| Jan 9, 2026 | 194.50 | 209.90 | 194.50 | 209.90 | 209.90 | 7.92% | 509 |
| Jan 8, 2026 | 194.50 | 195.00 | 194.50 | 194.50 | 194.50 | - | 142 |
| Jan 7, 2026 | 193.98 | 194.50 | 192.52 | 194.50 | 194.50 | 0.52% | 166 |
| Jan 6, 2026 | 199.00 | 199.04 | 191.00 | 193.50 | 193.50 | -2.76% | 830 |
| Jan 5, 2026 | 189.20 | 199.00 | 189.20 | 199.00 | 199.00 | 4.34% | 514 |
| Jan 2, 2026 | 188.00 | 190.72 | 188.00 | 190.72 | 190.72 | 0.90% | 67 |
| Dec 31, 2025 | 189.02 | 189.02 | 189.02 | 189.02 | 189.02 | 0.33% | 1 |
| Dec 30, 2025 | 191.98 | 191.98 | 188.10 | 188.40 | 188.40 | -1.86% | 578 |
| Dec 29, 2025 | 191.00 | 192.00 | 190.52 | 191.98 | 191.98 | -0.01% | 272 |
| Dec 24, 2025 | 192.02 | 193.00 | 190.50 | 192.00 | 192.00 | - | 331 |
| Dec 23, 2025 | 192.02 | 193.00 | 192.00 | 192.00 | 192.00 | - | 197 |
| Dec 22, 2025 | 190.00 | 194.00 | 190.00 | 192.00 | 192.00 | 1.05% | 458 |