Caisse Régionale de Crédit Agricole Mutuel Sud Rhône Alpes (EPA:CRSU)
France · Delayed Price · Currency is EUR 182.00
-2.42 (-1.31%)
Oct 22, 2026, 5:29 PM CEST
EPA:CRSU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 184.42 | 184.42 | 182.00 | 182.00 | 182.00 | -1.31% | 123 |
| Oct 21, 2026 | 184.06 | 185.40 | 184.00 | 184.42 | 184.42 | 0.22% | 118 |
| Oct 20, 2026 | 185.10 | 185.92 | 184.02 | 184.02 | 184.02 | -0.58% | 84 |
| Oct 19, 2026 | 185.06 | 186.00 | 185.06 | 185.10 | 185.10 | 0.02% | 55 |
| Oct 16, 2026 | 185.10 | 186.98 | 185.02 | 185.06 | 185.06 | -0.02% | 63 |
| Oct 15, 2026 | 187.60 | 188.00 | 185.02 | 185.10 | 185.10 | -1.33% | 225 |
| Oct 14, 2026 | 191.00 | 191.82 | 187.60 | 187.60 | 187.60 | -1.78% | 212 |
| Oct 13, 2026 | 195.00 | 195.00 | 191.00 | 191.00 | 191.00 | -2.05% | 134 |
| Oct 12, 2026 | 195.00 | 196.00 | 195.00 | 195.00 | 195.00 | - | 120 |
| Oct 9, 2026 | 197.02 | 197.06 | 189.00 | 195.00 | 195.00 | -1.02% | 307 |
| Oct 8, 2026 | 199.52 | 199.52 | 197.00 | 197.00 | 197.00 | -1.50% | 129 |
| Oct 7, 2026 | 202.00 | 202.00 | 200.00 | 200.00 | 200.00 | -0.99% | 111 |
| Oct 6, 2026 | 205.05 | 205.05 | 201.00 | 202.00 | 202.00 | -1.46% | 196 |
| Oct 5, 2026 | 205.00 | 206.00 | 205.00 | 205.00 | 205.00 | -0.49% | 102 |
| Oct 2, 2026 | 211.95 | 211.95 | 206.00 | 206.00 | 206.00 | -2.81% | 254 |
| Oct 1, 2026 | 211.05 | 211.95 | 210.00 | 211.95 | 211.95 | 0.45% | 60 |
| Sep 30, 2026 | 212.00 | 213.00 | 211.00 | 211.00 | 211.00 | -0.47% | 91 |
| Sep 29, 2026 | 213.10 | 213.10 | 212.00 | 212.00 | 212.00 | -0.52% | 90 |
| Sep 28, 2026 | 213.00 | 213.10 | 213.00 | 213.10 | 213.10 | 0.05% | 126 |
| Sep 25, 2026 | 216.00 | 216.00 | 213.00 | 213.00 | 213.00 | -1.39% | 176 |
| Sep 24, 2026 | 217.55 | 217.55 | 216.00 | 216.00 | 216.00 | -0.69% | 153 |
| Sep 23, 2026 | 218.45 | 218.45 | 217.50 | 217.50 | 217.50 | -0.68% | 51 |
| Sep 22, 2026 | 218.05 | 219.00 | 218.00 | 219.00 | 219.00 | -1.71% | 160 |
| Sep 21, 2026 | 217.05 | 222.80 | 217.00 | 222.80 | 222.80 | 2.65% | 643 |
| Sep 18, 2026 | 220.95 | 220.95 | 217.05 | 217.05 | 217.05 | -2.01% | 87 |
| Sep 17, 2026 | 218.05 | 221.50 | 214.95 | 221.50 | 221.50 | 1.58% | 913 |
| Sep 16, 2026 | 218.05 | 218.05 | 218.05 | 218.05 | 218.05 | 0.02% | 31 |
| Sep 15, 2026 | 219.95 | 220.00 | 218.00 | 218.00 | 218.00 | -0.02% | 42 |
| Sep 14, 2026 | 218.05 | 218.05 | 218.05 | 218.05 | 218.05 | 0.02% | 56 |
| Sep 11, 2026 | 225.15 | 225.15 | 218.00 | 218.00 | 218.00 | -3.18% | 290 |
| Sep 10, 2026 | 225.15 | 225.15 | 225.15 | 225.15 | 225.15 | - | 2 |
| Sep 9, 2026 | 228.05 | 228.05 | 225.15 | 225.15 | 225.15 | -1.27% | 106 |
| Sep 8, 2026 | 228.05 | 228.05 | 228.05 | 228.05 | 228.05 | - | 1 |
| Sep 7, 2026 | 230.00 | 230.10 | 220.20 | 228.05 | 228.05 | -0.85% | 582 |
| Sep 4, 2026 | 231.00 | 231.00 | 230.00 | 230.00 | 230.00 | -0.43% | 132 |
| Sep 3, 2026 | 233.70 | 234.50 | 231.00 | 231.00 | 231.00 | -1.16% | 282 |
| Sep 2, 2026 | 233.70 | 233.70 | 233.70 | 233.70 | 233.70 | - | 4 |
| Sep 1, 2026 | 234.00 | 234.00 | 233.00 | 233.70 | 233.70 | -0.13% | 97 |
| Aug 31, 2026 | 234.50 | 234.50 | 233.50 | 234.00 | 234.00 | -0.21% | 97 |
| Aug 28, 2026 | 234.45 | 235.00 | 234.45 | 234.50 | 234.50 | - | 168 |
| Aug 27, 2026 | 234.00 | 235.00 | 234.00 | 234.50 | 234.50 | 0.21% | 144 |
| Aug 26, 2026 | 234.00 | 235.00 | 234.00 | 234.00 | 234.00 | - | 88 |
| Aug 25, 2026 | 233.00 | 234.00 | 233.00 | 234.00 | 234.00 | 0.43% | 187 |
| Aug 24, 2026 | 232.00 | 233.05 | 231.00 | 233.00 | 233.00 | 2.19% | 241 |
| Aug 21, 2026 | 231.00 | 231.05 | 228.00 | 228.00 | 228.00 | -1.30% | 134 |
| Aug 20, 2026 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | 0.43% | 78 |
| Aug 19, 2026 | 228.00 | 230.00 | 228.00 | 230.00 | 230.00 | 2.52% | 188 |
| Aug 18, 2026 | 223.95 | 224.35 | 223.95 | 224.35 | 224.35 | 0.54% | 195 |
| Aug 17, 2026 | 223.05 | 224.00 | 223.05 | 223.15 | 223.15 | 0.07% | 48 |
| Aug 14, 2026 | 224.00 | 224.35 | 223.00 | 223.00 | 223.00 | -0.45% | 88 |