Caisse Régionale de Crédit Agricole Mutuel de la Touraine et du Poitou Société Coopérative (EPA:CRTO)
France · Delayed Price · Currency is EUR 105.00
-0.98 (-0.92%)
Nov 12, 2026, 10:49 AM CET
EPA:CRTO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 105.98 | 106.00 | 105.00 | 105.00 | 105.00 | -0.92% | 359 |
| Nov 11, 2026 | 106.48 | 106.50 | 105.00 | 105.98 | 105.98 | -0.47% | 682 |
| Nov 10, 2026 | 105.98 | 106.48 | 103.02 | 106.48 | 106.48 | 0.47% | 863 |
| Nov 9, 2026 | 105.00 | 106.00 | 103.00 | 105.98 | 105.98 | - | 207 |
| Nov 6, 2026 | 105.62 | 106.70 | 105.00 | 105.98 | 105.98 | 0.45% | 101 |
| Nov 5, 2026 | 106.98 | 106.98 | 105.50 | 105.50 | 105.50 | -1.40% | 470 |
| Nov 4, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0.94% | 119 |
| Nov 3, 2026 | 107.00 | 108.00 | 106.00 | 106.00 | 106.00 | - | 878 |
| Nov 2, 2026 | 106.02 | 107.98 | 106.00 | 106.00 | 106.00 | - | 249 |
| Oct 30, 2026 | 107.98 | 108.00 | 106.00 | 106.00 | 106.00 | -1.85% | 728 |
| Oct 29, 2026 | 108.98 | 108.98 | 105.50 | 108.00 | 108.00 | -0.90% | 436 |
| Oct 28, 2026 | 106.00 | 108.98 | 106.00 | 108.98 | 108.98 | 2.81% | 193 |
| Oct 27, 2026 | 105.96 | 106.02 | 105.00 | 106.00 | 106.00 | 0.04% | 613 |
| Oct 26, 2026 | 104.00 | 106.00 | 104.00 | 105.96 | 105.96 | -0.02% | 160 |
| Oct 23, 2026 | 102.02 | 106.00 | 102.02 | 105.98 | 105.98 | 3.90% | 95 |
| Oct 22, 2026 | 104.00 | 104.82 | 102.00 | 102.00 | 102.00 | -2.39% | 520 |
| Oct 21, 2026 | 103.02 | 104.50 | 103.02 | 104.50 | 104.50 | 1.46% | 47 |
| Oct 20, 2026 | 106.98 | 107.00 | 102.50 | 103.00 | 103.00 | -3.72% | 290 |
| Oct 19, 2026 | 104.54 | 106.98 | 104.00 | 106.98 | 106.98 | 2.33% | 200 |
| Oct 16, 2026 | 103.86 | 105.00 | 103.02 | 104.54 | 104.54 | 0.65% | 277 |
| Oct 15, 2026 | 105.98 | 105.98 | 103.02 | 103.86 | 103.86 | -2.02% | 553 |
| Oct 14, 2026 | 107.00 | 108.00 | 104.50 | 106.00 | 106.00 | -0.93% | 670 |
| Oct 13, 2026 | 109.00 | 111.00 | 105.12 | 107.00 | 107.00 | -2.28% | 776 |
| Oct 12, 2026 | 111.98 | 113.50 | 109.50 | 109.50 | 109.50 | -2.23% | 410 |
| Oct 9, 2026 | 109.20 | 112.00 | 109.20 | 112.00 | 112.00 | 2.56% | 105 |
| Oct 8, 2026 | 110.00 | 110.98 | 108.00 | 109.20 | 109.20 | -2.48% | 607 |
| Oct 7, 2026 | 117.98 | 117.98 | 108.00 | 111.98 | 111.98 | -5.10% | 788 |
| Oct 6, 2026 | 121.62 | 121.62 | 118.00 | 118.00 | 118.00 | -2.88% | 296 |
| Oct 5, 2026 | 121.00 | 122.98 | 121.00 | 121.50 | 121.50 | 0.41% | 7 |
| 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 |