Caisse Régionale de Crédit Agricole Mutuel de la Touraine et du Poitou Société Coopérative (EPA:CRTO)
France · Delayed Price · Currency is EUR 112.00
+4.02 (3.72%)
At close: Nov 28, 2025
EPA:CRTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 106.50 | 112.00 | 106.50 | 112.00 | 112.00 | 3.72% | 474 |
| Nov 27, 2025 | 106.52 | 108.00 | 106.52 | 107.98 | 107.98 | 1.39% | 669 |
| Nov 26, 2025 | 109.02 | 109.04 | 105.40 | 106.50 | 106.50 | -3.18% | 2,134 |
| Nov 25, 2025 | 108.00 | 110.00 | 103.00 | 110.00 | 110.00 | 1.85% | 1,847 |
| Nov 24, 2025 | 110.00 | 110.02 | 107.04 | 108.00 | 108.00 | -2.24% | 377 |
| Nov 21, 2025 | 112.02 | 112.02 | 108.00 | 110.48 | 110.48 | -1.36% | 910 |
| Nov 20, 2025 | 112.72 | 113.00 | 112.00 | 112.00 | 112.00 | -0.64% | 343 |
| Nov 19, 2025 | 115.02 | 115.18 | 112.72 | 112.72 | 112.72 | -1.98% | 572 |
| Nov 18, 2025 | 120.52 | 120.52 | 113.00 | 115.00 | 115.00 | -4.58% | 2,150 |
| Nov 17, 2025 | 119.50 | 121.00 | 119.50 | 120.52 | 120.52 | 0.85% | 591 |
| Nov 14, 2025 | 118.00 | 119.50 | 117.00 | 119.50 | 119.50 | 0.42% | 793 |
| Nov 13, 2025 | 119.50 | 120.50 | 116.70 | 119.00 | 119.00 | -0.83% | 1,317 |
| Nov 12, 2025 | 117.60 | 120.00 | 117.60 | 120.00 | 120.00 | 2.04% | 318 |
| Nov 11, 2025 | 118.98 | 119.50 | 115.30 | 117.60 | 117.60 | -1.18% | 1,721 |
| Nov 10, 2025 | 116.50 | 119.00 | 116.50 | 119.00 | 119.00 | 2.15% | 131 |
| Nov 7, 2025 | 117.00 | 117.00 | 112.50 | 116.50 | 116.50 | -0.43% | 1,446 |
| Nov 6, 2025 | 118.00 | 118.26 | 117.00 | 117.00 | 117.00 | -0.85% | 426 |
| Nov 5, 2025 | 118.50 | 119.00 | 117.50 | 118.00 | 118.00 | -0.42% | 494 |
| Nov 4, 2025 | 118.02 | 118.50 | 115.10 | 118.50 | 118.50 | 0.42% | 1,086 |
| Nov 3, 2025 | 120.98 | 120.98 | 116.00 | 118.00 | 118.00 | -2.46% | 1,402 |
| Oct 31, 2025 | 119.90 | 120.98 | 115.20 | 120.98 | 120.98 | 0.82% | 1,026 |
| Oct 30, 2025 | 119.50 | 120.00 | 119.50 | 120.00 | 120.00 | 0.42% | 147 |
| Oct 29, 2025 | 116.50 | 121.72 | 115.50 | 119.50 | 119.50 | 2.58% | 984 |
| Oct 28, 2025 | 120.40 | 121.00 | 116.00 | 116.50 | 116.50 | -3.32% | 727 |
| Oct 27, 2025 | 119.50 | 121.96 | 119.50 | 120.50 | 120.50 | -3.60% | 516 |
| Oct 24, 2025 | 122.00 | 126.70 | 120.00 | 125.00 | 125.00 | 2.46% | 1,086 |
| Oct 23, 2025 | 121.98 | 122.00 | 119.98 | 122.00 | 122.00 | -0.57% | 688 |
| Oct 22, 2025 | 122.98 | 125.80 | 120.80 | 122.70 | 122.70 | 1.40% | 1,593 |
| Oct 21, 2025 | 121.64 | 124.98 | 121.00 | 121.00 | 121.00 | -0.82% | 1,215 |
| Oct 20, 2025 | 125.50 | 127.98 | 122.00 | 122.00 | 122.00 | -3.17% | 655 |
| Oct 17, 2025 | 125.48 | 126.84 | 122.20 | 126.00 | 126.00 | -0.66% | 583 |
| Oct 16, 2025 | 121.00 | 127.92 | 121.00 | 126.84 | 126.84 | 1.49% | 781 |
| Oct 15, 2025 | 126.00 | 126.86 | 120.02 | 124.98 | 124.98 | -0.02% | 369 |
| Oct 14, 2025 | 128.00 | 128.18 | 124.54 | 125.00 | 125.00 | -2.65% | 637 |
| Oct 13, 2025 | 128.40 | 131.50 | 128.40 | 128.40 | 128.40 | -2.73% | 698 |
| Oct 10, 2025 | 128.60 | 132.60 | 127.74 | 132.00 | 132.00 | 2.72% | 638 |
| Oct 9, 2025 | 126.60 | 128.50 | 126.60 | 128.50 | 128.50 | 0.02% | 585 |
| Oct 8, 2025 | 126.00 | 128.50 | 126.00 | 128.48 | 128.48 | 1.97% | 217 |
| Oct 7, 2025 | 121.00 | 126.00 | 120.30 | 126.00 | 126.00 | 3.28% | 617 |
| Oct 6, 2025 | 128.00 | 128.00 | 119.98 | 122.00 | 122.00 | -4.69% | 795 |
| Oct 3, 2025 | 130.02 | 134.98 | 128.00 | 128.00 | 128.00 | -1.54% | 1,669 |
| Oct 2, 2025 | 128.00 | 131.50 | 127.00 | 130.00 | 130.00 | 1.82% | 778 |
| Oct 1, 2025 | 133.00 | 133.00 | 127.02 | 127.68 | 127.68 | -4.00% | 1,119 |
| Sep 30, 2025 | 130.00 | 134.00 | 130.00 | 133.00 | 133.00 | 4.00% | 623 |
| Sep 29, 2025 | 121.02 | 127.88 | 121.02 | 127.88 | 127.88 | 3.13% | 1,288 |
| Sep 26, 2025 | 119.08 | 124.00 | 119.00 | 124.00 | 124.00 | 4.13% | 1,282 |
| Sep 25, 2025 | 118.78 | 119.08 | 118.50 | 119.08 | 119.08 | 0.24% | 144 |
| Sep 24, 2025 | 119.00 | 119.70 | 118.80 | 118.80 | 118.80 | -0.17% | 254 |
| Sep 23, 2025 | 119.88 | 119.90 | 119.00 | 119.00 | 119.00 | -0.82% | 474 |
| Sep 22, 2025 | 118.50 | 120.00 | 117.14 | 119.98 | 119.98 | 1.25% | 730 |