Caisse Régionale de Crédit Agricole Mutuel de la Touraine et du Poitou Société Coopérative (EPA:CRTO)
France · Delayed Price · Currency is EUR 106.00
+0.02 (0.02%)
Dec 19, 2025, 5:35 PM CET
EPA:CRTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 106.00 | 107.00 | 102.20 | 106.00 | 106.00 | 0.02% | 1,936 |
| Dec 18, 2025 | 104.36 | 105.98 | 104.00 | 105.98 | 105.98 | 0.93% | 461 |
| Dec 17, 2025 | 106.00 | 106.00 | 101.20 | 105.00 | 105.00 | -0.64% | 1,714 |
| Dec 16, 2025 | 102.50 | 105.68 | 99.30 | 105.68 | 105.68 | 3.10% | 1,772 |
| Dec 15, 2025 | 103.48 | 103.50 | 99.50 | 102.50 | 102.50 | -0.95% | 1,218 |
| Dec 12, 2025 | 101.02 | 103.48 | 99.40 | 103.48 | 103.48 | 3.38% | 1,042 |
| Dec 11, 2025 | 103.00 | 103.02 | 99.00 | 100.10 | 100.10 | -2.53% | 2,812 |
| Dec 10, 2025 | 105.30 | 106.98 | 102.70 | 102.70 | 102.70 | -2.47% | 1,624 |
| Dec 9, 2025 | 108.00 | 108.00 | 105.30 | 105.30 | 105.30 | -2.48% | 1,270 |
| Dec 8, 2025 | 108.66 | 108.76 | 105.20 | 107.98 | 107.98 | -0.63% | 983 |
| Dec 5, 2025 | 110.04 | 110.04 | 107.20 | 108.66 | 108.66 | -1.25% | 1,247 |
| Dec 4, 2025 | 108.02 | 111.00 | 108.02 | 110.04 | 110.04 | 1.87% | 303 |
| Dec 3, 2025 | 109.10 | 112.40 | 108.02 | 108.02 | 108.02 | -0.99% | 1,139 |
| Dec 2, 2025 | 113.46 | 113.46 | 109.10 | 109.10 | 109.10 | -3.84% | 450 |
| Dec 1, 2025 | 111.50 | 113.46 | 111.00 | 113.46 | 113.46 | 1.30% | 1,447 |
| 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 |