Caisse Régionale de Crédit Agricole Mutuel Sud Rhône Alpes (EPA:CRSU)
France · Delayed Price · Currency is EUR 223.50
+0.50 (0.22%)
May 8, 2026, 5:17 PM CET
EPA:CRSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 223.00 | 223.50 | 223.00 | 223.50 | 223.50 | 0.22% | 97 |
| May 7, 2026 | 223.00 | 223.00 | 222.00 | 223.00 | 223.00 | 1.07% | 390 |
| May 6, 2026 | 218.00 | 224.60 | 218.00 | 220.65 | 220.65 | 1.22% | 1,372 |
| May 5, 2026 | 218.10 | 218.20 | 218.00 | 218.00 | 218.00 | -0.05% | 168 |
| May 4, 2026 | 215.95 | 220.00 | 215.95 | 218.10 | 218.10 | 1.44% | 581 |
| Apr 30, 2026 | 220.00 | 220.00 | 215.00 | 215.00 | 215.00 | -2.91% | 587 |
| Apr 29, 2026 | 223.00 | 223.00 | 220.00 | 221.45 | 221.45 | -0.25% | 246 |
| Apr 28, 2026 | 222.00 | 224.00 | 222.00 | 222.00 | 222.00 | 0.45% | 227 |
| Apr 27, 2026 | 211.00 | 221.05 | 211.00 | 221.00 | 221.00 | 4.74% | 1,321 |
| Apr 24, 2026 | 209.55 | 211.00 | 209.55 | 211.00 | 211.00 | 0.72% | 264 |
| Apr 23, 2026 | 208.00 | 210.00 | 208.00 | 209.50 | 209.50 | 0.72% | 273 |
| Apr 22, 2026 | 207.00 | 208.00 | 206.05 | 208.00 | 208.00 | 0.97% | 190 |
| Apr 21, 2026 | 204.95 | 207.00 | 204.95 | 206.00 | 206.00 | 0.49% | 671 |
| Apr 20, 2026 | 203.00 | 205.45 | 203.00 | 205.00 | 205.00 | 0.99% | 124 |
| Apr 17, 2026 | 201.50 | 206.95 | 201.50 | 203.00 | 203.00 | 0.79% | 181 |
| Apr 16, 2026 | 201.00 | 201.45 | 200.00 | 201.40 | 201.40 | 0.20% | 258 |
| Apr 15, 2026 | 200.05 | 201.50 | 200.00 | 201.00 | 201.00 | 0.50% | 122 |
| Apr 14, 2026 | 200.55 | 201.50 | 200.00 | 200.00 | 200.00 | -0.25% | 206 |
| Apr 13, 2026 | 201.75 | 202.00 | 200.50 | 200.50 | 200.50 | - | 102 |
| Apr 10, 2026 | 200.55 | 201.00 | 200.50 | 200.50 | 200.50 | - | 36 |
| Apr 9, 2026 | 201.55 | 201.80 | 200.50 | 200.50 | 200.50 | -0.50% | 68 |
| Apr 8, 2026 | 202.70 | 202.70 | 200.00 | 201.50 | 201.50 | -0.25% | 67 |
| Apr 7, 2026 | 199.00 | 202.00 | 199.00 | 202.00 | 202.00 | 0.75% | 932 |
| Apr 2, 2026 | 199.00 | 201.00 | 199.00 | 200.50 | 200.50 | 0.75% | 426 |
| Apr 1, 2026 | 197.50 | 199.50 | 197.50 | 199.00 | 199.00 | 0.76% | 356 |
| Mar 31, 2026 | 195.50 | 197.50 | 195.50 | 197.50 | 197.50 | 1.02% | 149 |
| Mar 30, 2026 | 194.52 | 195.50 | 194.52 | 195.50 | 195.50 | 0.51% | 159 |
| Mar 27, 2026 | 195.02 | 195.02 | 194.50 | 194.50 | 194.50 | -0.26% | 198 |
| Mar 26, 2026 | 192.98 | 195.00 | 192.50 | 195.00 | 195.00 | 0.89% | 319 |
| Mar 25, 2026 | 193.00 | 193.28 | 192.50 | 193.28 | 193.28 | 0.15% | 260 |
| Mar 24, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | -0.01% | 136 |
| Mar 23, 2026 | 193.02 | 193.02 | 192.00 | 193.02 | 193.02 | 0.01% | 268 |
| Mar 20, 2026 | 197.02 | 197.02 | 193.00 | 193.00 | 193.00 | -2.04% | 774 |
| Mar 19, 2026 | 197.02 | 197.02 | 197.02 | 197.02 | 197.02 | 0.01% | 66 |
| Mar 18, 2026 | 197.50 | 197.50 | 197.00 | 197.00 | 197.00 | -0.75% | 169 |
| Mar 17, 2026 | 197.00 | 198.48 | 197.00 | 198.48 | 198.48 | 0.24% | 126 |
| Mar 16, 2026 | 199.00 | 199.00 | 196.50 | 198.00 | 198.00 | -0.50% | 182 |
| Mar 13, 2026 | 196.00 | 199.00 | 196.00 | 199.00 | 199.00 | 1.53% | 160 |
| Mar 12, 2026 | 197.00 | 197.00 | 195.50 | 196.00 | 196.00 | -0.51% | 272 |
| Mar 11, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - | 95 |
| Mar 10, 2026 | 194.50 | 197.00 | 194.50 | 197.00 | 197.00 | 1.29% | 207 |
| Mar 9, 2026 | 196.50 | 196.50 | 194.50 | 194.50 | 194.50 | -1.27% | 736 |
| Mar 6, 2026 | 197.50 | 198.00 | 197.00 | 197.00 | 197.00 | -0.25% | 110 |
| Mar 5, 2026 | 198.00 | 198.50 | 197.50 | 197.50 | 197.50 | - | 231 |
| Mar 4, 2026 | 199.90 | 199.90 | 195.60 | 197.50 | 197.50 | -1.20% | 1,487 |
| Mar 3, 2026 | 200.50 | 201.50 | 199.90 | 199.90 | 199.90 | -0.05% | 415 |
| Mar 2, 2026 | 200.00 | 200.00 | 199.50 | 200.00 | 200.00 | - | 751 |
| Feb 27, 2026 | 196.02 | 200.50 | 196.02 | 200.00 | 200.00 | 2.04% | 403 |
| Feb 26, 2026 | 199.00 | 199.00 | 195.50 | 196.00 | 196.00 | -1.99% | 306 |
| Feb 25, 2026 | 199.90 | 199.98 | 199.00 | 199.98 | 199.98 | -0.11% | 56 |