Caisse Régionale de Crédit Agricole Mutuel de la Touraine et du Poitou Société Coopérative (EPA:CRTO)
France · Delayed Price · Currency is EUR 121.00
-5.48 (-4.33%)
Oct 2, 2026, 5:35 PM CET
EPA:CRTO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 124.98 | 125.00 | 120.50 | 121.00 | 121.00 | -4.33% | 868 |
| Oct 1, 2026 | 125.98 | 126.48 | 120.04 | 126.48 | 126.48 | -0.13% | 617 |
| Sep 30, 2026 | 126.50 | 126.98 | 126.00 | 126.64 | 126.64 | 0.11% | 53 |
| Sep 29, 2026 | 127.00 | 127.50 | 126.50 | 126.50 | 126.50 | -0.39% | 50 |
| Sep 28, 2026 | 127.02 | 127.48 | 127.00 | 127.00 | 127.00 | - | 22 |
| Sep 25, 2026 | 127.98 | 127.98 | 127.00 | 127.00 | 127.00 | -0.77% | 6 |
| Sep 24, 2026 | 128.40 | 128.40 | 127.00 | 127.98 | 127.98 | -0.33% | 77 |
| Sep 23, 2026 | 129.50 | 129.50 | 126.50 | 128.40 | 128.40 | -1.23% | 931 |
| Sep 22, 2026 | 133.98 | 133.98 | 130.00 | 130.00 | 130.00 | -2.99% | 197 |
| Sep 21, 2026 | 134.68 | 134.68 | 132.50 | 134.00 | 134.00 | -0.50% | 175 |
| Sep 18, 2026 | 134.00 | 134.70 | 133.00 | 134.68 | 134.68 | 0.13% | 93 |
| Sep 17, 2026 | 134.68 | 134.68 | 132.02 | 134.50 | 134.50 | -0.15% | 405 |
| Sep 16, 2026 | 131.02 | 134.90 | 131.02 | 134.70 | 134.70 | 2.82% | 564 |
| Sep 15, 2026 | 133.00 | 135.90 | 131.00 | 131.00 | 131.00 | -1.50% | 1,927 |
| Sep 14, 2026 | 133.98 | 134.00 | 132.50 | 133.00 | 133.00 | -0.75% | 362 |
| Sep 11, 2026 | 133.02 | 134.00 | 133.00 | 134.00 | 134.00 | 0.74% | 58 |
| Sep 10, 2026 | 134.94 | 134.98 | 133.02 | 133.02 | 133.02 | -1.42% | 17 |
| Sep 9, 2026 | 133.02 | 134.98 | 132.22 | 134.94 | 134.94 | 1.46% | 280 |
| Sep 8, 2026 | 134.02 | 136.94 | 133.00 | 133.00 | 133.00 | -0.76% | 78 |
| Sep 7, 2026 | 135.88 | 137.00 | 132.50 | 134.02 | 134.02 | -1.37% | 817 |
| Sep 4, 2026 | 132.86 | 135.88 | 132.62 | 135.88 | 135.88 | 2.27% | 394 |
| Sep 3, 2026 | 134.26 | 135.88 | 132.86 | 132.86 | 132.86 | -1.06% | 9 |
| Sep 2, 2026 | 132.52 | 134.28 | 132.52 | 134.28 | 134.28 | 1.34% | 45 |
| Sep 1, 2026 | 135.00 | 135.98 | 132.50 | 132.50 | 132.50 | -1.85% | 443 |
| Aug 31, 2026 | 133.82 | 137.80 | 133.02 | 135.00 | 135.00 | -0.66% | 918 |
| Aug 28, 2026 | 135.00 | 135.90 | 134.10 | 135.90 | 135.90 | 0.67% | 78 |
| Aug 27, 2026 | 137.00 | 137.00 | 135.00 | 135.00 | 135.00 | -1.46% | 25 |
| Aug 26, 2026 | 134.48 | 139.00 | 133.50 | 137.00 | 137.00 | 1.86% | 519 |
| Aug 25, 2026 | 133.02 | 134.50 | 133.02 | 134.50 | 134.50 | - | 71 |
| Aug 24, 2026 | 133.22 | 135.94 | 133.22 | 134.50 | 134.50 | -2.18% | 474 |
| Aug 21, 2026 | 137.50 | 138.00 | 137.50 | 137.50 | 137.50 | - | 12 |
| Aug 20, 2026 | 138.98 | 138.98 | 135.98 | 137.50 | 137.50 | -1.06% | 304 |
| Aug 19, 2026 | 134.02 | 138.98 | 132.64 | 138.98 | 138.98 | 3.72% | 913 |
| Aug 18, 2026 | 135.00 | 137.98 | 132.96 | 134.00 | 134.00 | -0.74% | 925 |
| Aug 17, 2026 | 137.40 | 137.40 | 135.00 | 135.00 | 135.00 | -1.75% | 168 |
| Aug 14, 2026 | 138.40 | 139.50 | 137.40 | 137.40 | 137.40 | -0.79% | 151 |
| Aug 13, 2026 | 139.00 | 139.00 | 138.50 | 138.50 | 138.50 | -0.69% | 60 |
| Aug 12, 2026 | 138.50 | 139.48 | 138.00 | 139.46 | 139.46 | 0.69% | 47 |
| Aug 11, 2026 | 137.40 | 139.48 | 137.40 | 138.50 | 138.50 | 0.73% | 451 |
| Aug 10, 2026 | 137.90 | 137.98 | 137.00 | 137.50 | 137.50 | -0.36% | 87 |
| Aug 7, 2026 | 137.50 | 139.34 | 137.48 | 138.00 | 138.00 | 0.36% | 120 |
| Aug 6, 2026 | 135.52 | 141.98 | 135.52 | 137.50 | 137.50 | 1.46% | 96 |
| Aug 5, 2026 | 139.98 | 139.98 | 133.90 | 135.52 | 135.52 | -4.24% | 1,537 |
| Aug 4, 2026 | 139.98 | 141.52 | 139.50 | 141.52 | 141.52 | 0.01% | 252 |
| Aug 3, 2026 | 138.12 | 141.94 | 138.12 | 141.50 | 141.50 | 2.46% | 269 |
| Jul 31, 2026 | 144.00 | 144.50 | 138.10 | 138.10 | 138.10 | -3.43% | 164 |
| Jul 30, 2026 | 143.40 | 144.50 | 140.52 | 143.00 | 143.00 | -1.31% | 350 |
| Jul 29, 2026 | 140.02 | 145.00 | 140.02 | 144.90 | 144.90 | 3.12% | 657 |
| Jul 28, 2026 | 140.50 | 145.98 | 140.00 | 140.52 | 140.52 | -3.75% | 1,041 |
| Jul 27, 2026 | 144.00 | 146.00 | 141.98 | 146.00 | 146.00 | 2.82% | 1,031 |