Caisse Régionale de Crédit Agricole Mutuel Sud Rhône Alpes (EPA:CRSU)
France · Delayed Price · Currency is EUR 225.00
-3.00 (-1.32%)
Jul 31, 2026, 5:35 PM CET
EPA:CRSU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 224.00 | 228.90 | 223.95 | 228.00 | 228.00 | 1.79% | 1,048 |
| Jul 29, 2026 | 227.00 | 228.00 | 224.00 | 224.00 | 224.00 | -1.32% | 94 |
| Jul 28, 2026 | 222.05 | 227.50 | 222.05 | 227.00 | 227.00 | 1.57% | 143 |
| Jul 27, 2026 | 220.00 | 224.00 | 220.00 | 223.50 | 223.50 | 3.95% | 407 |
| Jul 24, 2026 | 215.55 | 217.50 | 215.00 | 215.00 | 215.00 | -0.23% | 281 |
| Jul 23, 2026 | 214.20 | 217.00 | 214.20 | 215.50 | 215.50 | 0.61% | 417 |
| Jul 22, 2026 | 214.25 | 216.50 | 214.20 | 214.20 | 214.20 | - | 253 |
| Jul 21, 2026 | 215.95 | 215.95 | 214.20 | 214.20 | 214.20 | -0.83% | 137 |
| Jul 20, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - | 76 |
| Jul 17, 2026 | 217.00 | 217.00 | 216.00 | 216.00 | 216.00 | -0.46% | 131 |
| Jul 16, 2026 | 216.05 | 217.00 | 216.00 | 217.00 | 217.00 | 0.46% | 167 |
| Jul 15, 2026 | 217.05 | 217.05 | 216.00 | 216.00 | 216.00 | -0.46% | 209 |
| Jul 14, 2026 | 218.00 | 218.00 | 217.00 | 217.00 | 217.00 | -0.46% | 81 |
| Jul 13, 2026 | 221.95 | 221.95 | 218.00 | 218.00 | 218.00 | -0.91% | 270 |
| Jul 10, 2026 | 223.95 | 224.00 | 220.00 | 220.00 | 220.00 | -1.35% | 402 |
| Jul 9, 2026 | 224.05 | 224.50 | 223.00 | 223.00 | 223.00 | -0.45% | 282 |
| Jul 8, 2026 | 223.90 | 224.00 | 223.00 | 224.00 | 224.00 | -0.09% | 570 |
| Jul 7, 2026 | 227.95 | 228.00 | 224.00 | 224.20 | 224.20 | -1.65% | 413 |
| Jul 6, 2026 | 224.05 | 228.00 | 224.05 | 227.95 | 227.95 | 2.59% | 306 |
| Jul 3, 2026 | 226.05 | 226.05 | 222.00 | 222.20 | 222.20 | -1.70% | 264 |
| Jul 2, 2026 | 229.05 | 230.00 | 225.00 | 226.05 | 226.05 | -1.29% | 165 |
| Jul 1, 2026 | 230.55 | 230.70 | 229.00 | 229.00 | 229.00 | -0.65% | 138 |
| Jun 30, 2026 | 233.00 | 233.00 | 230.50 | 230.50 | 230.50 | -1.07% | 215 |
| Jun 29, 2026 | 238.05 | 238.05 | 233.00 | 233.00 | 233.00 | -2.10% | 172 |
| Jun 26, 2026 | 238.50 | 238.50 | 238.00 | 238.00 | 238.00 | -0.21% | 121 |
| Jun 25, 2026 | 242.00 | 242.10 | 238.50 | 238.50 | 238.50 | -1.47% | 347 |
| Jun 24, 2026 | 246.05 | 246.05 | 242.05 | 242.05 | 242.05 | -1.61% | 155 |
| Jun 23, 2026 | 248.50 | 249.50 | 246.00 | 246.00 | 246.00 | -1.20% | 164 |
| Jun 22, 2026 | 251.95 | 252.00 | 249.00 | 249.00 | 249.00 | -0.42% | 130 |
| Jun 19, 2026 | 252.90 | 253.00 | 250.05 | 250.05 | 250.05 | -1.13% | 131 |
| Jun 18, 2026 | 250.05 | 252.90 | 250.05 | 252.90 | 252.90 | 1.16% | 180 |
| Jun 17, 2026 | 253.00 | 253.50 | 250.00 | 250.00 | 250.00 | -1.56% | 179 |
| Jun 16, 2026 | 253.05 | 254.00 | 252.00 | 253.95 | 253.95 | 0.38% | 263 |
| Jun 15, 2026 | 251.05 | 253.00 | 251.00 | 253.00 | 253.00 | 0.80% | 198 |
| Jun 12, 2026 | 252.95 | 252.95 | 248.00 | 251.00 | 251.00 | - | 423 |
| Jun 11, 2026 | 259.05 | 259.05 | 251.00 | 251.00 | 251.00 | -3.09% | 373 |
| Jun 10, 2026 | 262.00 | 262.00 | 259.00 | 259.00 | 259.00 | -1.15% | 257 |
| Jun 9, 2026 | 259.50 | 264.00 | 258.00 | 262.00 | 262.00 | 0.77% | 406 |
| Jun 8, 2026 | 258.00 | 261.00 | 258.00 | 260.00 | 260.00 | 0.02% | 226 |
| Jun 5, 2026 | 257.95 | 260.00 | 257.95 | 259.95 | 259.95 | 0.76% | 153 |
| Jun 4, 2026 | 251.00 | 258.00 | 251.00 | 258.00 | 258.00 | 2.08% | 267 |
| Jun 3, 2026 | 247.95 | 252.75 | 247.95 | 252.75 | 252.75 | 1.94% | 358 |
| Jun 2, 2026 | 239.50 | 247.95 | 239.50 | 247.95 | 247.95 | 3.94% | 528 |
| Jun 1, 2026 | 238.55 | 238.55 | 238.50 | 238.55 | 238.55 | 0.19% | 18 |
| May 29, 2026 | 240.00 | 240.00 | 238.10 | 238.10 | 238.10 | 1.30% | 332 |
| May 28, 2026 | 241.75 | 243.05 | 232.95 | 235.05 | 235.05 | -2.76% | 1,411 |
| May 27, 2026 | 247.95 | 248.00 | 246.80 | 248.00 | 241.73 | - | 229 |
| May 26, 2026 | 246.05 | 248.00 | 246.05 | 248.00 | 241.73 | 0.81% | 76 |
| May 25, 2026 | 245.95 | 247.00 | 245.95 | 246.00 | 239.78 | 0.20% | 279 |
| May 22, 2026 | 244.95 | 246.00 | 244.95 | 245.50 | 239.29 | 0.61% | 365 |