Caisse Régionale de Crédit Agricole Mutuel Sud Rhône Alpes (EPA:CRSU)
France · Delayed Price · Currency is EUR 238.10
+3.05 (1.30%)
May 29, 2026, 5:35 PM CET
EPA:CRSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 245.00 | 245.45 | 243.00 | 244.00 | 237.83 | -0.41% | 262 |
| May 20, 2026 | 238.00 | 245.00 | 238.00 | 245.00 | 238.81 | 3.81% | 1,432 |
| May 19, 2026 | 231.05 | 236.00 | 231.05 | 236.00 | 230.03 | 2.16% | 554 |
| May 18, 2026 | 232.00 | 233.00 | 231.00 | 231.00 | 225.16 | -0.43% | 630 |
| May 15, 2026 | 230.05 | 232.95 | 230.05 | 232.00 | 226.13 | 0.87% | 180 |
| May 14, 2026 | 230.00 | 232.95 | 230.00 | 230.00 | 224.19 | 0.44% | 267 |
| May 13, 2026 | 224.50 | 231.50 | 224.50 | 229.00 | 223.21 | 1.80% | 1,452 |
| May 12, 2026 | 223.55 | 224.95 | 221.50 | 224.95 | 219.26 | 0.65% | 389 |
| May 11, 2026 | 223.50 | 225.00 | 223.50 | 223.50 | 217.85 | - | 153 |
| May 8, 2026 | 223.00 | 223.50 | 223.00 | 223.50 | 217.85 | 0.22% | 97 |
| May 7, 2026 | 223.00 | 223.00 | 222.00 | 223.00 | 217.36 | 1.07% | 390 |
| May 6, 2026 | 218.00 | 224.60 | 218.00 | 220.65 | 215.07 | 1.22% | 1,372 |
| May 5, 2026 | 218.10 | 218.20 | 218.00 | 218.00 | 212.49 | -0.05% | 168 |
| May 4, 2026 | 215.95 | 220.00 | 215.95 | 218.10 | 212.59 | 1.44% | 581 |
| Apr 30, 2026 | 220.00 | 220.00 | 215.00 | 215.00 | 209.56 | -2.91% | 587 |
| Apr 29, 2026 | 223.00 | 223.00 | 220.00 | 221.45 | 215.85 | -0.25% | 246 |
| Apr 28, 2026 | 222.00 | 224.00 | 222.00 | 222.00 | 216.39 | 0.45% | 227 |
| Apr 27, 2026 | 211.00 | 221.05 | 211.00 | 221.00 | 215.41 | 4.74% | 1,321 |
| Apr 24, 2026 | 209.55 | 211.00 | 209.55 | 211.00 | 205.67 | 0.72% | 264 |
| Apr 23, 2026 | 208.00 | 210.00 | 208.00 | 209.50 | 204.20 | 0.72% | 273 |
| Apr 22, 2026 | 207.00 | 208.00 | 206.05 | 208.00 | 202.74 | 0.97% | 190 |
| Apr 21, 2026 | 204.95 | 207.00 | 204.95 | 206.00 | 200.79 | 0.49% | 671 |
| Apr 20, 2026 | 203.00 | 205.45 | 203.00 | 205.00 | 199.82 | 0.99% | 124 |
| Apr 17, 2026 | 201.50 | 206.95 | 201.50 | 203.00 | 197.87 | 0.79% | 181 |
| Apr 16, 2026 | 201.00 | 201.45 | 200.00 | 201.40 | 196.31 | 0.20% | 258 |
| Apr 15, 2026 | 200.05 | 201.50 | 200.00 | 201.00 | 195.92 | 0.50% | 122 |
| Apr 14, 2026 | 200.55 | 201.50 | 200.00 | 200.00 | 194.94 | -0.25% | 206 |
| Apr 13, 2026 | 201.75 | 202.00 | 200.50 | 200.50 | 195.43 | - | 102 |
| Apr 10, 2026 | 200.55 | 201.00 | 200.50 | 200.50 | 195.43 | - | 36 |
| Apr 9, 2026 | 201.55 | 201.80 | 200.50 | 200.50 | 195.43 | -0.50% | 68 |
| Apr 8, 2026 | 202.70 | 202.70 | 200.00 | 201.50 | 196.41 | -0.25% | 67 |
| Apr 7, 2026 | 199.00 | 202.00 | 199.00 | 202.00 | 196.89 | 0.75% | 932 |
| Apr 2, 2026 | 199.00 | 201.00 | 199.00 | 200.50 | 195.43 | 0.75% | 426 |
| Apr 1, 2026 | 197.50 | 199.50 | 197.50 | 199.00 | 193.97 | 0.76% | 356 |
| Mar 31, 2026 | 195.50 | 197.50 | 195.50 | 197.50 | 192.51 | 1.02% | 149 |
| Mar 30, 2026 | 194.52 | 195.50 | 194.52 | 195.50 | 190.56 | 0.51% | 159 |
| Mar 27, 2026 | 195.02 | 195.02 | 194.50 | 194.50 | 189.58 | -0.26% | 198 |
| Mar 26, 2026 | 192.98 | 195.00 | 192.50 | 195.00 | 190.07 | 0.89% | 319 |
| Mar 25, 2026 | 193.00 | 193.28 | 192.50 | 193.28 | 188.39 | 0.15% | 260 |
| Mar 24, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 188.12 | -0.01% | 136 |
| Mar 23, 2026 | 193.02 | 193.02 | 192.00 | 193.02 | 188.14 | 0.01% | 268 |
| Mar 20, 2026 | 197.02 | 197.02 | 193.00 | 193.00 | 188.12 | -2.04% | 774 |
| Mar 19, 2026 | 197.02 | 197.02 | 197.02 | 197.02 | 192.04 | 0.01% | 66 |
| Mar 18, 2026 | 197.50 | 197.50 | 197.00 | 197.00 | 192.02 | -0.75% | 169 |