Caisse Régionale de Crédit Agricole Mutuel de la Touraine et du Poitou Société Coopérative (EPA:CRTO)
France · Delayed Price · Currency is EUR 149.90
+0.34 (0.23%)
Jul 10, 2026, 5:18 PM CET
EPA:CRTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 154.64 | 155.56 | 154.64 | 155.56 | 155.56 | -0.01% | 16 |
| May 21, 2026 | 152.02 | 155.60 | 152.00 | 155.58 | 155.58 | -0.01% | 342 |
| May 20, 2026 | 155.60 | 155.60 | 155.60 | 155.60 | 155.60 | 0.39% | 814 |
| May 19, 2026 | 153.10 | 155.58 | 150.00 | 155.00 | 155.00 | 0.94% | 930 |
| May 18, 2026 | 152.20 | 156.98 | 152.20 | 156.96 | 153.56 | 3.14% | 890 |
| May 15, 2026 | 154.52 | 157.98 | 152.18 | 152.18 | 148.88 | -3.68% | 131 |
| May 14, 2026 | 158.00 | 158.80 | 158.00 | 158.00 | 154.58 | -0.49% | 17 |
| May 13, 2026 | 158.00 | 158.78 | 153.86 | 158.78 | 155.34 | 2.78% | 574 |
| May 12, 2026 | 153.52 | 158.78 | 153.52 | 154.48 | 151.13 | -2.99% | 227 |
| May 11, 2026 | 148.12 | 160.00 | 143.98 | 159.24 | 155.79 | 4.23% | 2,143 |
| May 8, 2026 | 152.80 | 152.80 | 147.94 | 152.78 | 149.47 | 0.51% | 223 |
| May 7, 2026 | 153.42 | 153.42 | 152.00 | 152.00 | 148.71 | -1.29% | 108 |
| May 6, 2026 | 141.02 | 155.00 | 141.02 | 153.98 | 150.64 | 4.39% | 1,447 |
| May 5, 2026 | 147.98 | 148.00 | 147.50 | 147.50 | 144.30 | -1.01% | 102 |
| May 4, 2026 | 146.00 | 149.88 | 144.38 | 149.00 | 145.77 | 2.05% | 497 |