Caisse Regionale de Credit Agricole Mutuel Toulouse 31 (EPA:CAT31)
France
· Delayed Price · Currency is EUR 108.58
-2.32 (-2.09%)
Dec 5, 2025, 3:01 PM CET
EPA:CAT31 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 111.00 | 111.00 | 106.00 | 108.58 | 108.58 | -2.09% | 364 |
| Dec 4, 2025 | 109.00 | 112.40 | 106.50 | 110.90 | 110.90 | 0.82% | 928 |
| Dec 3, 2025 | 108.86 | 110.00 | 105.22 | 110.00 | 110.00 | 0.46% | 223 |
| Dec 2, 2025 | 110.50 | 112.50 | 108.00 | 109.50 | 109.50 | -0.45% | 664 |
| Dec 1, 2025 | 109.22 | 110.00 | 107.30 | 110.00 | 110.00 | 0.90% | 720 |
| Nov 28, 2025 | 112.98 | 112.98 | 108.02 | 109.02 | 109.02 | -3.44% | 104 |
| Nov 27, 2025 | 105.78 | 113.00 | 105.38 | 112.90 | 112.90 | 6.21% | 1,278 |
| Nov 26, 2025 | 109.96 | 109.96 | 106.00 | 106.30 | 106.30 | -3.10% | 181 |
| Nov 25, 2025 | 105.58 | 109.70 | 105.20 | 109.70 | 109.70 | 1.59% | 727 |
| Nov 24, 2025 | 108.00 | 108.44 | 103.80 | 107.98 | 107.98 | -0.02% | 698 |
| Nov 21, 2025 | 108.00 | 108.16 | 108.00 | 108.00 | 108.00 | -1.62% | 176 |
| Nov 20, 2025 | 109.98 | 113.80 | 108.00 | 109.78 | 109.78 | 0.35% | 1,046 |
| Nov 19, 2025 | 108.68 | 114.00 | 107.98 | 109.40 | 109.40 | -2.32% | 1,156 |
| Nov 18, 2025 | 113.02 | 115.02 | 105.00 | 112.00 | 112.00 | -2.63% | 793 |
| Nov 17, 2025 | 111.62 | 120.00 | 111.62 | 115.02 | 115.02 | -1.13% | 925 |
| Nov 14, 2025 | 120.04 | 120.04 | 116.34 | 116.34 | 116.34 | -2.25% | 202 |
| Nov 13, 2025 | 119.00 | 119.02 | 119.00 | 119.02 | 119.02 | -1.83% | 90 |
| Nov 12, 2025 | 122.00 | 126.00 | 121.24 | 121.24 | 121.24 | -4.01% | 307 |
| Nov 11, 2025 | 122.00 | 126.40 | 122.00 | 126.30 | 126.30 | 3.95% | 841 |
| Nov 10, 2025 | 117.50 | 121.50 | 115.50 | 121.50 | 121.50 | 3.07% | 914 |
| Nov 7, 2025 | 119.38 | 119.98 | 116.00 | 117.88 | 117.88 | -1.77% | 1,524 |
| Nov 6, 2025 | 119.02 | 120.00 | 118.68 | 120.00 | 120.00 | 0.82% | 939 |
| Nov 5, 2025 | 121.78 | 121.78 | 118.00 | 119.02 | 119.02 | -1.64% | 941 |
| Nov 4, 2025 | 119.18 | 124.80 | 118.80 | 121.00 | 121.00 | 1.77% | 802 |
| Nov 3, 2025 | 116.50 | 120.00 | 116.50 | 118.90 | 118.90 | 2.50% | 618 |
| Oct 31, 2025 | 112.48 | 116.00 | 111.00 | 116.00 | 116.00 | 3.48% | 634 |
| Oct 30, 2025 | 112.10 | 113.02 | 112.10 | 112.10 | 112.10 | -0.87% | 133 |
| Oct 29, 2025 | 116.98 | 120.80 | 112.02 | 113.08 | 113.08 | -3.52% | 722 |
| Oct 28, 2025 | 116.00 | 117.20 | 113.52 | 117.20 | 117.20 | 0.14% | 483 |
| Oct 27, 2025 | 120.00 | 122.44 | 117.00 | 117.04 | 117.04 | -4.49% | 851 |
| Oct 24, 2025 | 122.98 | 123.00 | 120.18 | 122.54 | 122.54 | 0.03% | 565 |
| Oct 23, 2025 | 123.02 | 123.02 | 122.50 | 122.50 | 122.50 | -0.42% | 763 |
| Oct 22, 2025 | 120.12 | 125.00 | 120.12 | 123.02 | 123.02 | -1.58% | 173 |
| Oct 21, 2025 | 125.88 | 126.00 | 124.00 | 125.00 | 125.00 | -0.71% | 513 |
| Oct 20, 2025 | 117.46 | 126.00 | 117.46 | 125.90 | 125.90 | 7.19% | 1,821 |
| Oct 17, 2025 | 122.54 | 123.50 | 117.46 | 117.46 | 117.46 | -4.16% | 1,151 |
| Oct 16, 2025 | 120.98 | 123.00 | 120.00 | 122.56 | 122.56 | 1.29% | 634 |
| Oct 15, 2025 | 121.48 | 122.00 | 119.26 | 121.00 | 121.00 | - | 770 |
| Oct 14, 2025 | 119.02 | 121.00 | 115.50 | 121.00 | 121.00 | 0.13% | 1,101 |
| Oct 13, 2025 | 120.12 | 123.50 | 119.00 | 120.84 | 120.84 | -1.92% | 907 |
| Oct 10, 2025 | 124.00 | 126.74 | 123.20 | 123.20 | 123.20 | 0.10% | 721 |
| Oct 9, 2025 | 122.00 | 125.00 | 122.00 | 123.08 | 123.08 | -1.54% | 692 |
| Oct 8, 2025 | 120.72 | 126.90 | 119.88 | 125.00 | 125.00 | 0.97% | 916 |
| Oct 7, 2025 | 118.42 | 123.84 | 118.42 | 123.80 | 123.80 | 0.65% | 505 |
| Oct 6, 2025 | 120.00 | 124.00 | 117.00 | 123.00 | 123.00 | -1.60% | 1,881 |
| Oct 3, 2025 | 127.50 | 129.02 | 124.00 | 125.00 | 125.00 | -1.57% | 1,127 |
| Oct 2, 2025 | 125.00 | 129.80 | 124.00 | 127.00 | 127.00 | 1.81% | 1,473 |
| Oct 1, 2025 | 122.98 | 127.00 | 122.98 | 124.74 | 124.74 | -0.19% | 349 |
| Sep 30, 2025 | 122.00 | 125.00 | 121.48 | 124.98 | 124.98 | 4.15% | 724 |
| Sep 29, 2025 | 113.10 | 120.00 | 112.02 | 120.00 | 120.00 | 6.10% | 888 |
| Sep 26, 2025 | 109.80 | 114.12 | 109.80 | 113.10 | 113.10 | 0.98% | 531 |
| Sep 25, 2025 | 108.12 | 112.90 | 108.12 | 112.00 | 112.00 | -0.37% | 1,042 |
| Sep 24, 2025 | 109.80 | 114.50 | 109.80 | 112.42 | 112.42 | 2.31% | 846 |
| Sep 23, 2025 | 108.50 | 109.88 | 108.50 | 109.88 | 109.88 | 0.04% | 328 |
| Sep 22, 2025 | 106.00 | 109.84 | 106.00 | 109.84 | 109.84 | 1.70% | 863 |
| Sep 19, 2025 | 111.00 | 112.50 | 108.00 | 108.00 | 108.00 | -2.70% | 1,054 |
| Sep 18, 2025 | 109.72 | 112.98 | 108.96 | 111.00 | 111.00 | 1.17% | 1,147 |
| Sep 17, 2025 | 106.90 | 110.72 | 106.50 | 109.72 | 109.72 | 0.66% | 2,556 |
| Sep 16, 2025 | 112.22 | 113.00 | 108.32 | 109.00 | 109.00 | -3.56% | 1,290 |
| Sep 15, 2025 | 110.00 | 114.20 | 110.00 | 113.02 | 113.02 | -1.03% | 795 |
| Sep 12, 2025 | 109.98 | 114.44 | 109.00 | 114.20 | 114.20 | 3.82% | 1,362 |
| Sep 11, 2025 | 109.00 | 111.56 | 107.50 | 110.00 | 110.00 | -3.00% | 1,137 |
| Sep 10, 2025 | 110.50 | 114.00 | 108.60 | 113.40 | 113.40 | 1.45% | 1,443 |
| Sep 9, 2025 | 112.98 | 115.60 | 110.04 | 111.78 | 111.78 | -0.39% | 626 |
| Sep 8, 2025 | 110.02 | 113.92 | 109.00 | 112.22 | 112.22 | 0.20% | 2,028 |
| Sep 5, 2025 | 116.00 | 116.00 | 112.00 | 112.00 | 112.00 | -3.45% | 533 |
| Sep 4, 2025 | 114.00 | 116.00 | 111.62 | 116.00 | 116.00 | 0.87% | 1,203 |
| Sep 3, 2025 | 109.00 | 115.00 | 109.00 | 115.00 | 115.00 | - | 949 |
| Sep 2, 2025 | 115.90 | 116.00 | 109.00 | 115.00 | 115.00 | -0.93% | 979 |
| Sep 1, 2025 | 113.32 | 117.18 | 113.32 | 116.08 | 116.08 | -1.46% | 1,339 |
| Aug 29, 2025 | 113.88 | 117.80 | 113.20 | 117.80 | 117.80 | 4.25% | 781 |
| Aug 28, 2025 | 118.98 | 118.98 | 111.00 | 113.00 | 113.00 | -5.03% | 1,481 |
| Aug 27, 2025 | 118.00 | 121.50 | 110.20 | 118.98 | 118.98 | -2.48% | 2,463 |
| Aug 26, 2025 | 124.98 | 125.98 | 119.00 | 122.00 | 122.00 | -3.92% | 1,662 |
| Aug 25, 2025 | 118.50 | 130.00 | 118.48 | 126.98 | 126.98 | 6.87% | 1,732 |
| Aug 22, 2025 | 113.96 | 119.90 | 113.96 | 118.82 | 118.82 | 4.26% | 936 |
| Aug 21, 2025 | 108.98 | 113.96 | 108.98 | 113.96 | 113.96 | 4.99% | 836 |
| Aug 20, 2025 | 111.00 | 112.00 | 105.22 | 108.54 | 108.54 | -1.36% | 1,030 |
| Aug 19, 2025 | 106.48 | 115.98 | 105.00 | 110.04 | 110.04 | 3.32% | 2,376 |
| Aug 18, 2025 | 104.00 | 107.98 | 104.00 | 106.50 | 106.50 | 3.90% | 1,178 |
| Aug 15, 2025 | 101.50 | 102.50 | 101.06 | 102.50 | 102.50 | 0.99% | 299 |
| Aug 14, 2025 | 98.00 | 101.50 | 97.95 | 101.50 | 101.50 | 2.53% | 841 |
| Aug 13, 2025 | 98.74 | 99.00 | 98.74 | 99.00 | 99.00 | 0.25% | 210 |
| Aug 12, 2025 | 97.51 | 98.75 | 97.51 | 98.75 | 98.75 | 1.28% | 150 |
| Aug 11, 2025 | 98.49 | 98.75 | 97.50 | 97.50 | 97.50 | -0.51% | 428 |
| Aug 8, 2025 | 98.00 | 98.33 | 97.50 | 98.00 | 98.00 | 0.46% | 817 |
| Aug 7, 2025 | 98.20 | 98.49 | 97.52 | 97.55 | 97.55 | -0.66% | 390 |
| Aug 6, 2025 | 97.48 | 98.79 | 97.48 | 98.20 | 98.20 | 0.74% | 1,525 |
| Aug 5, 2025 | 96.50 | 97.50 | 96.50 | 97.48 | 97.48 | 1.33% | 376 |
| Aug 4, 2025 | 95.55 | 96.20 | 95.55 | 96.20 | 96.20 | 0.68% | 176 |
| Aug 1, 2025 | 96.50 | 96.50 | 95.55 | 95.55 | 95.55 | -0.47% | 174 |
| Jul 31, 2025 | 95.00 | 96.00 | 95.00 | 96.00 | 96.00 | 1.05% | 128 |
| Jul 30, 2025 | 93.51 | 95.00 | 93.51 | 95.00 | 95.00 | 0.32% | 460 |
| Jul 29, 2025 | 94.90 | 95.15 | 94.70 | 94.70 | 94.70 | -0.21% | 382 |
| Jul 28, 2025 | 94.49 | 95.00 | 94.49 | 94.90 | 94.90 | 0.42% | 172 |
| Jul 25, 2025 | 94.11 | 95.00 | 94.00 | 94.50 | 94.50 | 0.41% | 1,269 |
| Jul 24, 2025 | 94.50 | 95.08 | 94.11 | 94.11 | 94.11 | -0.41% | 521 |
| Jul 23, 2025 | 94.90 | 94.90 | 94.00 | 94.50 | 94.50 | -0.42% | 367 |
| Jul 22, 2025 | 94.13 | 94.90 | 94.12 | 94.90 | 94.90 | 0.83% | 357 |
| Jul 21, 2025 | 94.01 | 95.00 | 94.01 | 94.12 | 94.12 | 0.13% | 368 |