Caisse Regionale de Credit Agricole Mutuel Toulouse 31 (EPA:CAT31)
France
· Delayed Price · Currency is EUR 109.02
-2.68 (-2.40%)
Mar 6, 2026, 1:02 PM CET
EPA:CAT31 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 112.00 | 112.00 | 110.22 | 111.70 | 111.70 | -0.27% | 117 |
| Mar 4, 2026 | 110.00 | 112.00 | 110.00 | 112.00 | 112.00 | 0.99% | 162 |
| Mar 3, 2026 | 110.42 | 112.00 | 110.40 | 110.90 | 110.90 | -0.09% | 116 |
| Mar 2, 2026 | 110.80 | 111.00 | 109.02 | 111.00 | 111.00 | -0.89% | 106 |
| Feb 27, 2026 | 111.02 | 112.00 | 111.02 | 112.00 | 112.00 | -0.62% | 52 |
| Feb 26, 2026 | 112.50 | 114.50 | 112.50 | 112.70 | 112.70 | 0.45% | 304 |
| Feb 25, 2026 | 110.30 | 112.98 | 110.30 | 112.20 | 112.20 | 1.89% | 215 |
| Feb 24, 2026 | 111.00 | 111.02 | 110.12 | 110.12 | 110.12 | 0.11% | 64 |
| Feb 23, 2026 | 111.00 | 114.80 | 110.00 | 110.00 | 110.00 | -1.70% | 1,093 |
| Feb 20, 2026 | 110.60 | 111.90 | 108.80 | 111.90 | 111.90 | 1.18% | 1,193 |
| Feb 19, 2026 | 114.78 | 114.78 | 108.80 | 110.60 | 110.60 | -3.83% | 2,160 |
| Feb 18, 2026 | 111.80 | 115.00 | 110.80 | 115.00 | 115.00 | 2.68% | 414 |
| Feb 17, 2026 | 113.50 | 114.78 | 111.18 | 112.00 | 112.00 | -2.61% | 912 |
| Feb 16, 2026 | 110.10 | 117.00 | 110.10 | 115.00 | 115.00 | 2.62% | 1,230 |
| Feb 13, 2026 | 113.06 | 114.00 | 112.06 | 112.06 | 112.06 | -0.88% | 142 |
| Feb 12, 2026 | 113.06 | 113.06 | 113.06 | 113.06 | 113.06 | -2.53% | 35 |
| Feb 11, 2026 | 114.00 | 116.50 | 114.00 | 116.00 | 116.00 | 1.81% | 660 |
| Feb 10, 2026 | 110.10 | 113.94 | 109.32 | 113.94 | 113.94 | -0.05% | 721 |
| Feb 9, 2026 | 113.98 | 114.00 | 108.70 | 114.00 | 114.00 | - | 2,117 |
| Feb 6, 2026 | 112.60 | 114.00 | 112.60 | 114.00 | 114.00 | 0.85% | 162 |
| Feb 5, 2026 | 115.18 | 115.18 | 112.40 | 113.04 | 113.04 | -1.86% | 551 |
| Feb 4, 2026 | 115.80 | 116.00 | 111.80 | 115.18 | 115.18 | 0.16% | 1,809 |
| Feb 3, 2026 | 115.50 | 115.80 | 110.90 | 115.00 | 115.00 | -0.35% | 3,048 |
| Feb 2, 2026 | 116.00 | 116.00 | 115.12 | 115.40 | 115.40 | -0.43% | 190 |
| Jan 30, 2026 | 116.00 | 116.00 | 115.12 | 115.90 | 115.90 | 0.24% | 281 |
| Jan 29, 2026 | 116.10 | 117.48 | 115.62 | 115.62 | 115.62 | -1.60% | 226 |
| Jan 28, 2026 | 117.94 | 117.94 | 115.16 | 117.50 | 117.50 | -0.42% | 148 |
| Jan 27, 2026 | 116.50 | 118.62 | 114.10 | 118.00 | 118.00 | 1.29% | 1,764 |
| Jan 26, 2026 | 116.00 | 116.50 | 113.80 | 116.50 | 116.50 | -0.41% | 908 |
| Jan 23, 2026 | 116.98 | 117.50 | 113.02 | 116.98 | 116.98 | -0.85% | 1,277 |
| Jan 22, 2026 | 115.20 | 118.96 | 114.66 | 117.98 | 117.98 | -0.81% | 1,114 |
| Jan 21, 2026 | 119.50 | 121.80 | 117.00 | 118.94 | 118.94 | -0.05% | 3,875 |
| Jan 20, 2026 | 118.50 | 119.00 | 116.34 | 119.00 | 119.00 | 0.42% | 693 |
| Jan 19, 2026 | 117.98 | 118.50 | 116.28 | 118.50 | 118.50 | -1.58% | 355 |
| Jan 16, 2026 | 120.60 | 120.60 | 116.02 | 120.40 | 120.40 | -0.17% | 1,523 |
| Jan 15, 2026 | 118.92 | 121.00 | 117.70 | 120.60 | 120.60 | 1.52% | 788 |
| Jan 14, 2026 | 111.16 | 118.80 | 111.16 | 118.80 | 118.80 | 5.13% | 1,073 |
| Jan 13, 2026 | 112.98 | 113.00 | 111.00 | 113.00 | 113.00 | -0.09% | 134 |
| Jan 12, 2026 | 113.50 | 114.02 | 110.34 | 113.10 | 113.10 | -0.79% | 789 |
| Jan 9, 2026 | 110.20 | 115.00 | 110.20 | 114.00 | 114.00 | 3.37% | 751 |
| Jan 8, 2026 | 111.50 | 113.72 | 110.00 | 110.28 | 110.28 | -1.54% | 1,677 |
| Jan 7, 2026 | 108.60 | 112.74 | 107.28 | 112.00 | 112.00 | 3.04% | 1,035 |
| Jan 6, 2026 | 107.18 | 108.70 | 107.18 | 108.70 | 108.70 | 0.18% | 158 |
| Jan 5, 2026 | 108.66 | 108.66 | 107.54 | 108.50 | 108.50 | 1.21% | 293 |
| Jan 2, 2026 | 107.00 | 107.20 | 107.00 | 107.20 | 107.20 | 0.41% | 26 |
| Dec 31, 2025 | 106.62 | 108.40 | 105.20 | 106.76 | 106.76 | -1.55% | 966 |
| Dec 30, 2025 | 108.42 | 108.44 | 106.00 | 108.44 | 108.44 | -0.51% | 217 |
| Dec 29, 2025 | 105.10 | 109.30 | 104.50 | 109.00 | 109.00 | 3.32% | 2,047 |
| Dec 24, 2025 | 104.60 | 107.00 | 104.60 | 105.50 | 105.50 | -1.40% | 360 |
| Dec 23, 2025 | 105.50 | 107.94 | 105.00 | 107.00 | 107.00 | 2.39% | 128 |
| Dec 22, 2025 | 108.50 | 109.48 | 104.12 | 104.50 | 104.50 | -3.24% | 1,347 |
| Dec 19, 2025 | 106.80 | 109.00 | 105.52 | 108.00 | 108.00 | -1.46% | 859 |
| Dec 18, 2025 | 105.00 | 109.60 | 104.22 | 109.60 | 109.60 | 3.89% | 980 |
| Dec 17, 2025 | 106.00 | 106.00 | 105.00 | 105.50 | 105.50 | 0.19% | 157 |
| Dec 16, 2025 | 107.28 | 107.28 | 104.12 | 105.30 | 105.30 | -3.25% | 282 |
| Dec 15, 2025 | 107.00 | 113.50 | 105.72 | 108.84 | 108.84 | 1.78% | 1,794 |
| Dec 12, 2025 | 105.90 | 111.00 | 105.90 | 106.94 | 106.94 | 1.27% | 2,023 |
| Dec 11, 2025 | 108.50 | 108.50 | 105.60 | 105.60 | 105.60 | -4.86% | 138 |
| Dec 10, 2025 | 106.60 | 111.00 | 104.72 | 111.00 | 111.00 | 4.17% | 578 |
| Dec 9, 2025 | 110.90 | 113.80 | 106.54 | 106.56 | 106.56 | -4.00% | 624 |
| Dec 8, 2025 | 109.00 | 111.00 | 107.22 | 111.00 | 111.00 | 2.23% | 706 |
| 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 |