Caisse Régionale de Crédit Agricole Mutuel de la Touraine et du Poitou Société Coopérative (EPA:CRTO)
France · Delayed Price · Currency is EUR 138.10
-4.90 (-3.43%)
Jul 31, 2026, 5:35 PM CET
EPA:CRTO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 139.98 | 142.00 | 139.98 | 142.00 | 142.00 | -1.38% | 281 |
| Jul 23, 2026 | 140.50 | 144.78 | 139.98 | 143.98 | 143.98 | 2.48% | 798 |
| Jul 22, 2026 | 139.02 | 140.50 | 138.00 | 140.50 | 140.50 | 1.44% | 194 |
| Jul 21, 2026 | 139.56 | 142.00 | 136.00 | 138.50 | 138.50 | -0.75% | 2,636 |
| Jul 20, 2026 | 143.28 | 145.00 | 139.54 | 139.54 | 139.54 | -4.39% | 783 |
| Jul 17, 2026 | 140.98 | 145.94 | 140.98 | 145.94 | 145.94 | 2.79% | 369 |
| Jul 16, 2026 | 142.00 | 142.00 | 140.06 | 141.98 | 141.98 | 1.34% | 21 |
| Jul 15, 2026 | 149.98 | 149.98 | 140.10 | 140.10 | 140.10 | -3.38% | 628 |
| Jul 14, 2026 | 144.48 | 147.72 | 142.58 | 145.00 | 145.00 | 1.75% | 596 |
| Jul 13, 2026 | 148.98 | 148.98 | 142.50 | 142.50 | 142.50 | -4.94% | 91 |
| Jul 10, 2026 | 142.52 | 149.90 | 142.52 | 149.90 | 149.90 | 0.23% | 683 |
| Jul 9, 2026 | 148.30 | 149.56 | 142.02 | 149.56 | 149.56 | -0.28% | 58 |
| Jul 8, 2026 | 148.98 | 150.00 | 144.00 | 149.98 | 149.98 | 1.35% | 352 |
| Jul 7, 2026 | 144.48 | 150.98 | 142.50 | 147.98 | 147.98 | -1.33% | 1,343 |
| Jul 6, 2026 | 143.00 | 149.98 | 142.50 | 149.98 | 149.98 | 4.66% | 882 |
| Jul 3, 2026 | 143.30 | 143.30 | 143.30 | 143.30 | 143.30 | - | 3 |
| Jul 2, 2026 | 146.00 | 146.00 | 140.06 | 143.30 | 143.30 | -1.51% | 42 |
| Jul 1, 2026 | 140.98 | 145.98 | 139.80 | 145.50 | 145.50 | 3.91% | 508 |
| Jun 30, 2026 | 140.98 | 144.48 | 140.00 | 140.02 | 140.02 | -3.70% | 541 |
| Jun 29, 2026 | 138.50 | 145.40 | 138.50 | 145.40 | 145.40 | 4.98% | 1,597 |
| Jun 26, 2026 | 139.50 | 141.96 | 138.50 | 138.50 | 138.50 | -0.93% | 159 |
| Jun 25, 2026 | 142.00 | 144.98 | 139.80 | 139.80 | 139.80 | -6.11% | 2,189 |
| Jun 24, 2026 | 150.98 | 150.98 | 140.48 | 148.90 | 148.90 | -1.39% | 577 |
| Jun 23, 2026 | 152.10 | 152.10 | 151.00 | 151.00 | 151.00 | -3.12% | 17 |
| Jun 22, 2026 | 156.96 | 156.96 | 154.50 | 155.86 | 155.86 | -0.71% | 97 |
| Jun 19, 2026 | 157.00 | 157.00 | 151.02 | 156.98 | 156.98 | -0.01% | 1,746 |
| Jun 18, 2026 | 152.00 | 157.00 | 152.00 | 157.00 | 157.00 | 2.35% | 1,095 |
| Jun 17, 2026 | 152.00 | 155.06 | 152.00 | 153.40 | 153.40 | 1.52% | 104 |
| Jun 16, 2026 | 154.00 | 155.50 | 151.02 | 151.10 | 151.10 | -0.59% | 1,771 |
| Jun 15, 2026 | 149.64 | 153.30 | 149.64 | 152.00 | 152.00 | -0.90% | 186 |
| Jun 12, 2026 | 153.44 | 153.44 | 151.98 | 153.38 | 153.38 | -1.99% | 199 |
| Jun 11, 2026 | 153.42 | 156.50 | 153.42 | 156.50 | 156.50 | 0.66% | 1,578 |
| Jun 10, 2026 | 157.86 | 157.86 | 153.42 | 155.48 | 155.48 | 0.92% | 208 |
| Jun 9, 2026 | 159.38 | 159.38 | 154.06 | 154.06 | 154.06 | -3.68% | 324 |
| Jun 8, 2026 | 156.00 | 162.24 | 156.00 | 159.94 | 159.94 | 3.79% | 534 |
| Jun 5, 2026 | 153.00 | 156.70 | 153.00 | 154.10 | 154.10 | 1.38% | 448 |
| Jun 4, 2026 | 151.52 | 155.38 | 151.52 | 152.00 | 152.00 | 0.30% | 264 |
| Jun 3, 2026 | 151.00 | 155.40 | 151.00 | 151.54 | 151.54 | 0.73% | 164 |
| Jun 2, 2026 | 150.98 | 153.98 | 150.44 | 150.44 | 150.44 | -0.07% | 126 |
| Jun 1, 2026 | 155.40 | 155.40 | 150.54 | 150.54 | 150.54 | -0.33% | 385 |
| May 29, 2026 | 155.58 | 155.58 | 151.04 | 151.04 | 151.04 | -0.03% | 21 |
| May 28, 2026 | 152.28 | 155.58 | 151.08 | 151.08 | 151.08 | -0.74% | 301 |
| May 27, 2026 | 152.80 | 153.98 | 152.14 | 152.20 | 152.20 | 0.12% | 169 |
| May 26, 2026 | 155.08 | 155.08 | 151.02 | 152.02 | 152.02 | -2.24% | 155 |
| May 25, 2026 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | -0.04% | 50 |