Caisse Régionale de Crédit Agricole Mutuel Sud Rhône Alpes (EPA:CRSU)
France · Delayed Price · Currency is EUR 179.50
-0.52 (-0.29%)
Aug 13, 2025, 4:36 PM CET
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 180.02 | 180.02 | 180.02 | 180.02 | 180.02 | - | 50 |
| 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 |
| Aug 8, 2025 | 179.02 | 181.00 | 179.02 | 181.00 | 181.00 | 1.12% | 108 |
| Aug 7, 2025 | 179.52 | 179.62 | 179.00 | 179.00 | 179.00 | -0.56% | 181 |
| Aug 6, 2025 | 174.50 | 180.80 | 174.50 | 180.00 | 180.00 | 3.09% | 573 |
| Aug 5, 2025 | 174.60 | 174.60 | 174.60 | 174.60 | 174.60 | - | 1 |
| Aug 4, 2025 | 171.04 | 176.00 | 171.04 | 174.60 | 174.60 | 2.11% | 702 |
| Aug 1, 2025 | 169.00 | 171.00 | 169.00 | 171.00 | 171.00 | 1.17% | 27 |
| Jul 31, 2025 | 174.50 | 174.50 | 168.50 | 169.02 | 169.02 | -3.14% | 593 |
| Jul 30, 2025 | 174.12 | 175.00 | 174.12 | 174.50 | 174.50 | 0.22% | 252 |
| Jul 29, 2025 | 173.00 | 177.00 | 173.00 | 174.12 | 174.12 | 0.65% | 375 |
| Jul 28, 2025 | 167.98 | 173.00 | 167.96 | 173.00 | 173.00 | 2.89% | 364 |
| Jul 25, 2025 | 165.00 | 168.14 | 165.00 | 168.14 | 168.14 | 3.15% | 2,127 |
| Jul 24, 2025 | 156.64 | 163.00 | 156.64 | 163.00 | 163.00 | 4.07% | 803 |
| Jul 23, 2025 | 157.98 | 157.98 | 156.62 | 156.62 | 156.62 | -0.68% | 145 |
| Jul 22, 2025 | 155.58 | 157.70 | 155.58 | 157.70 | 157.70 | 1.36% | 122 |
| Jul 21, 2025 | 152.00 | 155.58 | 152.00 | 155.58 | 155.58 | 0.70% | 427 |
| Jul 18, 2025 | 154.48 | 154.50 | 154.48 | 154.50 | 154.50 | - | 249 |
| Jul 17, 2025 | 154.02 | 154.50 | 154.00 | 154.50 | 154.50 | 0.32% | 128 |
| Jul 16, 2025 | 153.50 | 154.00 | 153.50 | 154.00 | 154.00 | 0.33% | 22 |
| Jul 15, 2025 | 153.22 | 153.50 | 153.22 | 153.50 | 153.50 | 0.20% | 21 |
| Jul 14, 2025 | 152.98 | 153.20 | 152.98 | 153.20 | 153.20 | 0.14% | 41 |
| Jul 11, 2025 | 152.00 | 152.98 | 152.00 | 152.98 | 152.98 | 1.31% | 212 |
| Jul 10, 2025 | 150.80 | 151.10 | 150.80 | 151.00 | 151.00 | 0.13% | 173 |
| Jul 9, 2025 | 151.50 | 151.50 | 150.50 | 150.80 | 150.80 | -1.18% | 479 |
| Jul 8, 2025 | 152.52 | 152.60 | 152.52 | 152.60 | 152.60 | 0.07% | 35 |
| Jul 7, 2025 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | -0.33% | 15 |
| Jul 4, 2025 | 152.50 | 153.00 | 152.50 | 153.00 | 153.00 | - | 200 |
| Jul 3, 2025 | 152.52 | 153.00 | 152.52 | 153.00 | 153.00 | 0.33% | 108 |
| Jul 2, 2025 | 152.10 | 152.50 | 152.10 | 152.50 | 152.50 | 0.26% | 177 |
| Jul 1, 2025 | 152.50 | 152.50 | 152.10 | 152.10 | 152.10 | 0.33% | 115 |
| Jun 30, 2025 | 151.52 | 152.50 | 151.52 | 151.60 | 151.60 | 0.07% | 99 |
| Jun 27, 2025 | 154.50 | 154.50 | 151.50 | 151.50 | 151.50 | -1.94% | 432 |
| Jun 26, 2025 | 154.52 | 155.00 | 154.50 | 154.50 | 154.50 | - | 252 |
| Jun 25, 2025 | 154.52 | 154.52 | 154.50 | 154.50 | 154.50 | - | 99 |
| Jun 24, 2025 | 154.02 | 154.50 | 154.02 | 154.50 | 154.50 | 0.32% | 82 |
| Jun 23, 2025 | 153.00 | 154.00 | 153.00 | 154.00 | 154.00 | - | 282 |
| Jun 20, 2025 | 152.00 | 154.50 | 152.00 | 154.00 | 154.00 | 0.92% | 527 |
| Jun 19, 2025 | 153.50 | 153.60 | 152.60 | 152.60 | 152.60 | -0.59% | 265 |
| Jun 18, 2025 | 154.62 | 154.88 | 153.50 | 153.50 | 153.50 | -0.72% | 235 |
| Jun 17, 2025 | 155.48 | 155.48 | 154.62 | 154.62 | 154.62 | -0.25% | 80 |
| Jun 16, 2025 | 155.98 | 156.00 | 154.50 | 155.00 | 155.00 | -0.32% | 263 |
| Jun 13, 2025 | 155.02 | 155.50 | 155.02 | 155.50 | 155.50 | 0.32% | 216 |
| Jun 12, 2025 | 154.52 | 155.00 | 154.52 | 155.00 | 155.00 | 0.32% | 130 |
| Jun 11, 2025 | 155.00 | 155.00 | 154.50 | 154.50 | 154.50 | - | 303 |
| Jun 10, 2025 | 154.50 | 155.00 | 154.50 | 154.50 | 154.50 | - | 222 |
| Jun 9, 2025 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - | 2 |
| Jun 6, 2025 | 154.52 | 155.00 | 154.50 | 154.50 | 154.50 | - | 139 |
| Jun 5, 2025 | 155.10 | 155.50 | 154.50 | 154.50 | 154.50 | -0.39% | 437 |