Caisse Régionale de Crédit Agricole Mutuel Sud Rhône Alpes (EPA:CRSU)
France · Delayed Price · Currency is EUR 193.10
+6.10 (3.26%)
Sep 5, 2025, 5:35 PM CET
EPA:CRSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |