Caisse Régionale de Crédit Agricole Mutuel de la Touraine et du Poitou Société Coopérative (EPA:CRTO)
France · Delayed Price · Currency is EUR 158.78
+4.30 (2.78%)
May 13, 2026, 3:50 PM CET
EPA:CRTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 153.52 | 158.78 | 153.52 | 154.48 | 154.48 | -2.99% | 227 |
| May 11, 2026 | 148.12 | 160.00 | 143.98 | 159.24 | 159.24 | 4.23% | 2,143 |
| May 8, 2026 | 152.80 | 152.80 | 147.94 | 152.78 | 152.78 | 0.51% | 223 |
| May 7, 2026 | 153.42 | 153.42 | 152.00 | 152.00 | 152.00 | -1.29% | 108 |
| May 6, 2026 | 141.02 | 155.00 | 141.02 | 153.98 | 153.98 | 4.39% | 1,447 |
| May 5, 2026 | 147.98 | 148.00 | 147.50 | 147.50 | 147.50 | -1.01% | 102 |
| May 4, 2026 | 146.00 | 149.88 | 144.38 | 149.00 | 149.00 | 2.05% | 497 |
| Apr 30, 2026 | 139.00 | 147.00 | 138.60 | 146.00 | 146.00 | 5.04% | 2,525 |
| Apr 29, 2026 | 138.00 | 140.96 | 138.00 | 139.00 | 139.00 | 0.72% | 774 |
| Apr 28, 2026 | 138.00 | 138.00 | 136.50 | 138.00 | 138.00 | 1.46% | 573 |
| Apr 27, 2026 | 133.50 | 140.00 | 133.48 | 136.02 | 136.02 | 1.89% | 1,783 |
| Apr 24, 2026 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | -0.88% | 25 |
| Apr 23, 2026 | 134.70 | 134.70 | 133.50 | 134.68 | 134.68 | -0.22% | 64 |
| Apr 22, 2026 | 130.98 | 134.98 | 130.98 | 134.98 | 134.98 | 3.04% | 2,372 |
| Apr 21, 2026 | 130.90 | 131.00 | 130.02 | 131.00 | 131.00 | 0.08% | 129 |
| Apr 20, 2026 | 128.00 | 131.00 | 127.60 | 130.90 | 130.90 | 2.27% | 2,113 |
| Apr 17, 2026 | 127.98 | 128.00 | 127.50 | 128.00 | 128.00 | 0.02% | 467 |
| Apr 16, 2026 | 128.02 | 128.02 | 126.50 | 127.98 | 127.98 | -0.03% | 259 |
| Apr 15, 2026 | 127.48 | 131.50 | 127.48 | 128.02 | 128.02 | 0.42% | 1,501 |
| Apr 14, 2026 | 127.00 | 127.50 | 126.50 | 127.48 | 127.48 | 0.14% | 218 |
| Apr 13, 2026 | 125.00 | 127.80 | 124.50 | 127.30 | 127.30 | 2.02% | 1,365 |
| Apr 10, 2026 | 124.02 | 124.98 | 124.02 | 124.78 | 124.78 | 0.63% | 47 |
| Apr 9, 2026 | 126.16 | 126.16 | 124.00 | 124.00 | 124.00 | -1.71% | 211 |
| Apr 8, 2026 | 126.20 | 127.36 | 126.00 | 126.16 | 126.16 | 2.79% | 623 |
| Apr 7, 2026 | 125.50 | 127.98 | 122.68 | 122.74 | 122.74 | -3.93% | 897 |
| Apr 2, 2026 | 123.98 | 128.32 | 123.98 | 127.76 | 127.76 | 0.66% | 843 |
| Apr 1, 2026 | 127.90 | 127.90 | 122.10 | 126.92 | 126.92 | -0.06% | 363 |
| Mar 31, 2026 | 123.00 | 127.98 | 121.52 | 127.00 | 127.00 | 4.75% | 2,168 |
| Mar 30, 2026 | 124.00 | 125.78 | 121.24 | 121.24 | 121.24 | -3.76% | 318 |
| Mar 27, 2026 | 124.74 | 127.98 | 122.40 | 125.98 | 125.98 | -1.58% | 101 |
| Mar 26, 2026 | 126.50 | 128.00 | 126.50 | 128.00 | 128.00 | 1.27% | 321 |
| Mar 25, 2026 | 120.06 | 126.40 | 120.06 | 126.40 | 126.40 | 1.22% | 1,236 |
| Mar 24, 2026 | 121.00 | 126.50 | 120.96 | 124.88 | 124.88 | 3.22% | 2,749 |
| Mar 23, 2026 | 121.80 | 124.60 | 120.82 | 120.98 | 120.98 | -1.67% | 2,026 |
| Mar 20, 2026 | 123.00 | 123.04 | 123.00 | 123.04 | 123.04 | 0.59% | 105 |
| Mar 19, 2026 | 121.84 | 127.90 | 121.84 | 122.32 | 122.32 | -1.35% | 1,158 |
| Mar 18, 2026 | 122.00 | 124.00 | 121.82 | 124.00 | 124.00 | 2.06% | 358 |
| Mar 17, 2026 | 121.32 | 128.20 | 121.32 | 121.50 | 121.50 | -3.34% | 877 |
| Mar 16, 2026 | 122.10 | 125.98 | 122.10 | 125.70 | 125.70 | 2.20% | 906 |
| Mar 13, 2026 | 122.56 | 124.00 | 122.10 | 123.00 | 123.00 | 0.36% | 384 |
| Mar 12, 2026 | 121.66 | 125.82 | 121.66 | 122.56 | 122.56 | -2.65% | 636 |
| Mar 11, 2026 | 122.24 | 126.84 | 121.12 | 125.90 | 125.90 | 2.36% | 2,524 |
| Mar 10, 2026 | 121.64 | 126.98 | 121.64 | 123.00 | 123.00 | -3.83% | 192 |
| Mar 9, 2026 | 128.82 | 128.82 | 121.00 | 127.90 | 127.90 | 5.69% | 1,201 |
| Mar 6, 2026 | 123.50 | 128.90 | 121.02 | 121.02 | 121.02 | -2.01% | 505 |
| Mar 5, 2026 | 122.98 | 123.50 | 121.06 | 123.50 | 123.50 | - | 295 |
| Mar 4, 2026 | 122.02 | 123.50 | 122.02 | 123.50 | 123.50 | -1.20% | 56 |
| Mar 3, 2026 | 120.86 | 125.00 | 120.86 | 125.00 | 125.00 | -0.78% | 133 |
| Mar 2, 2026 | 126.00 | 126.00 | 125.98 | 125.98 | 125.98 | -0.02% | 25 |
| Feb 27, 2026 | 129.00 | 129.00 | 121.26 | 126.00 | 126.00 | -2.33% | 112 |