Caisse Régionale de Crédit Agricole Mutuel Sud Rhône Alpes (EPA:CRSU)
France · Delayed Price · Currency is EUR 220.00
-3.00 (-1.35%)
Jul 10, 2026, 5:29 PM CET
EPA:CRSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |