Caisse Régionale de Crédit Agricole Mutuel de la Touraine et du Poitou Société Coopérative (EPA:CRTO)
France · Delayed Price · Currency is EUR 120.90
+3.40 (2.89%)
Sep 5, 2025, 5:35 PM CET
EPA:CRTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 117.50 | 121.00 | 117.50 | 120.90 | 120.90 | 2.89% | 1,166 |
| Sep 4, 2025 | 116.48 | 117.50 | 116.48 | 117.50 | 117.50 | 0.86% | 119 |
| Sep 3, 2025 | 117.10 | 117.30 | 113.50 | 116.50 | 116.50 | -1.69% | 1,108 |
| Sep 2, 2025 | 122.50 | 123.98 | 118.50 | 118.50 | 118.50 | -3.66% | 421 |
| Sep 1, 2025 | 122.50 | 123.48 | 121.60 | 123.00 | 123.00 | 0.41% | 63 |
| Aug 29, 2025 | 124.72 | 124.72 | 122.20 | 122.50 | 122.50 | -1.80% | 277 |
| Aug 28, 2025 | 123.48 | 124.74 | 121.08 | 124.74 | 124.74 | 1.41% | 401 |
| Aug 27, 2025 | 124.74 | 124.74 | 120.02 | 123.00 | 123.00 | -3.45% | 1,048 |
| Aug 26, 2025 | 139.00 | 139.00 | 127.40 | 127.40 | 127.40 | -8.01% | 1,027 |
| Aug 25, 2025 | 135.00 | 138.50 | 132.68 | 138.50 | 138.50 | 3.05% | 1,164 |
| Aug 22, 2025 | 128.52 | 134.50 | 128.52 | 134.40 | 134.40 | 3.38% | 546 |
| Aug 21, 2025 | 129.78 | 130.00 | 123.56 | 130.00 | 130.00 | - | 796 |
| Aug 20, 2025 | 123.00 | 130.00 | 120.02 | 130.00 | 130.00 | 4.00% | 945 |
| Aug 19, 2025 | 118.02 | 125.00 | 118.02 | 125.00 | 125.00 | 4.17% | 882 |
| Aug 18, 2025 | 118.80 | 120.00 | 118.00 | 120.00 | 120.00 | 2.99% | 906 |
| Aug 15, 2025 | 116.50 | 116.52 | 116.00 | 116.52 | 116.52 | 0.02% | 84 |
| Aug 14, 2025 | 116.50 | 117.00 | 116.00 | 116.50 | 116.50 | -0.24% | 59 |
| Aug 13, 2025 | 116.02 | 116.78 | 116.02 | 116.78 | 116.78 | 0.67% | 52 |
| Aug 12, 2025 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | -0.85% | 49 |
| Aug 11, 2025 | 116.50 | 117.00 | 116.50 | 117.00 | 117.00 | - | 46 |
| Aug 8, 2025 | 115.50 | 117.70 | 115.50 | 117.00 | 117.00 | 1.30% | 625 |
| Aug 7, 2025 | 114.98 | 115.50 | 114.80 | 115.50 | 115.50 | 0.43% | 326 |
| Aug 6, 2025 | 111.88 | 115.00 | 111.60 | 115.00 | 115.00 | 2.68% | 592 |
| Aug 5, 2025 | 107.52 | 112.00 | 107.52 | 112.00 | 112.00 | 2.77% | 671 |
| Aug 4, 2025 | 107.98 | 108.98 | 107.80 | 108.98 | 108.98 | 0.91% | 52 |
| Aug 1, 2025 | 106.50 | 108.00 | 106.50 | 108.00 | 108.00 | 0.92% | 250 |
| Jul 31, 2025 | 107.02 | 107.02 | 106.20 | 107.02 | 107.02 | -0.45% | 372 |
| Jul 30, 2025 | 105.00 | 107.50 | 105.00 | 107.50 | 107.50 | 2.38% | 516 |
| Jul 29, 2025 | 103.48 | 106.00 | 103.00 | 105.00 | 105.00 | 1.45% | 794 |
| Jul 28, 2025 | 103.98 | 105.00 | 103.10 | 103.50 | 103.50 | 0.49% | 478 |
| Jul 25, 2025 | 100.50 | 103.00 | 100.50 | 103.00 | 103.00 | 2.49% | 212 |
| Jul 24, 2025 | 99.99 | 100.50 | 99.76 | 100.50 | 100.50 | 1.01% | 260 |
| Jul 23, 2025 | 98.00 | 99.50 | 98.00 | 99.50 | 99.50 | 1.95% | 281 |
| Jul 22, 2025 | 100.62 | 100.62 | 97.00 | 97.60 | 97.60 | -3.00% | 1,210 |
| Jul 21, 2025 | 100.98 | 100.98 | 100.22 | 100.62 | 100.62 | -0.36% | 198 |
| Jul 18, 2025 | 100.20 | 101.04 | 100.20 | 100.98 | 100.98 | 0.78% | 174 |
| Jul 17, 2025 | 99.50 | 100.30 | 99.50 | 100.20 | 100.20 | 0.70% | 79 |
| Jul 16, 2025 | 99.50 | 99.50 | 99.00 | 99.50 | 99.50 | - | 130 |
| Jul 15, 2025 | 99.01 | 100.02 | 99.01 | 99.50 | 99.50 | 0.51% | 476 |
| Jul 14, 2025 | 98.50 | 99.00 | 98.50 | 99.00 | 99.00 | 0.51% | 93 |
| Jul 11, 2025 | 98.49 | 98.52 | 98.49 | 98.50 | 98.50 | - | 314 |
| Jul 10, 2025 | 97.51 | 98.50 | 97.51 | 98.50 | 98.50 | 1.03% | 279 |
| Jul 9, 2025 | 95.99 | 97.50 | 95.99 | 97.50 | 97.50 | 1.56% | 1,252 |
| Jul 8, 2025 | 96.01 | 96.20 | 96.00 | 96.00 | 96.00 | - | 499 |
| Jul 7, 2025 | 95.99 | 96.00 | 95.99 | 96.00 | 96.00 | -0.39% | 332 |
| Jul 4, 2025 | 96.01 | 96.38 | 96.00 | 96.38 | 96.38 | 0.40% | 166 |
| Jul 3, 2025 | 95.19 | 96.00 | 95.19 | 96.00 | 96.00 | 0.85% | 139 |
| Jul 2, 2025 | 95.01 | 95.25 | 94.51 | 95.19 | 95.19 | 0.20% | 191 |
| Jul 1, 2025 | 95.49 | 95.50 | 95.00 | 95.00 | 95.00 | -0.52% | 241 |
| Jun 30, 2025 | 95.49 | 95.50 | 95.00 | 95.50 | 95.50 | 0.01% | 152 |