Caisse Regionale de Credit Agricole Mutuel Toulouse 31 (EPA:CAT31)
France
· Delayed Price · Currency is EUR 127.76
+3.30 (2.65%)
Apr 28, 2026, 3:47 PM CET
EPA:CAT31 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 121.28 | 125.50 | 120.12 | 124.46 | 124.46 | 1.68% | 483 |
| Apr 24, 2026 | 119.12 | 122.40 | 119.10 | 122.40 | 122.40 | 2.00% | 509 |
| Apr 23, 2026 | 120.98 | 120.98 | 118.98 | 120.00 | 120.00 | -0.71% | 208 |
| Apr 22, 2026 | 121.00 | 121.00 | 120.84 | 120.86 | 120.86 | -0.12% | 60 |
| Apr 21, 2026 | 117.30 | 121.76 | 117.30 | 121.00 | 121.00 | 3.15% | 906 |
| Apr 20, 2026 | 116.48 | 117.80 | 116.48 | 117.30 | 117.30 | 0.26% | 309 |
| Apr 17, 2026 | 115.50 | 120.56 | 114.00 | 117.00 | 117.00 | 1.35% | 881 |
| Apr 16, 2026 | 113.56 | 115.44 | 112.50 | 115.44 | 115.44 | -1.75% | 1,068 |
| Apr 15, 2026 | 116.98 | 118.00 | 112.14 | 117.50 | 113.06 | 0.48% | 1,338 |
| Apr 14, 2026 | 114.02 | 116.96 | 114.02 | 116.94 | 112.52 | 2.56% | 212 |
| Apr 13, 2026 | 117.20 | 117.20 | 113.84 | 114.02 | 109.71 | -1.71% | 366 |
| Apr 10, 2026 | 113.44 | 116.24 | 110.10 | 116.00 | 111.62 | 1.93% | 1,162 |
| Apr 9, 2026 | 115.00 | 115.00 | 110.50 | 113.80 | 109.50 | -0.80% | 367 |
| Apr 8, 2026 | 117.44 | 117.44 | 112.02 | 114.72 | 110.39 | 0.63% | 255 |
| Apr 7, 2026 | 112.00 | 116.38 | 112.00 | 114.00 | 109.69 | 0.42% | 1,704 |
| Apr 2, 2026 | 111.20 | 113.98 | 108.10 | 113.52 | 109.23 | 3.01% | 2,554 |
| Apr 1, 2026 | 110.50 | 112.00 | 107.52 | 110.20 | 106.04 | 0.09% | 659 |
| Mar 31, 2026 | 110.00 | 110.10 | 110.00 | 110.10 | 105.94 | 0.09% | 56 |
| Mar 30, 2026 | 111.00 | 111.00 | 110.00 | 110.00 | 105.84 | -0.18% | 370 |
| Mar 27, 2026 | 111.94 | 113.90 | 110.20 | 110.20 | 106.04 | 0.18% | 954 |
| Mar 26, 2026 | 110.00 | 110.48 | 108.08 | 110.00 | 105.84 | - | 407 |
| Mar 25, 2026 | 109.12 | 113.20 | 106.56 | 110.00 | 105.84 | - | 891 |
| Mar 24, 2026 | 112.42 | 113.40 | 109.14 | 110.00 | 105.84 | -3.25% | 1,596 |
| Mar 23, 2026 | 108.52 | 113.70 | 108.52 | 113.70 | 109.40 | 0.80% | 801 |
| Mar 20, 2026 | 110.00 | 112.90 | 109.50 | 112.80 | 108.54 | 1.71% | 1,726 |
| Mar 19, 2026 | 110.12 | 110.90 | 110.10 | 110.90 | 106.71 | -0.79% | 83 |
| Mar 18, 2026 | 111.00 | 111.78 | 111.00 | 111.78 | 107.56 | -1.06% | 125 |
| Mar 17, 2026 | 109.40 | 112.98 | 109.40 | 112.98 | 108.71 | 1.78% | 148 |
| Mar 16, 2026 | 110.00 | 111.00 | 109.20 | 111.00 | 106.81 | 1.57% | 129 |
| Mar 13, 2026 | 108.20 | 110.00 | 108.20 | 109.28 | 105.15 | 1.17% | 375 |
| Mar 12, 2026 | 111.00 | 111.00 | 105.50 | 108.02 | 103.94 | -3.28% | 1,736 |
| Mar 11, 2026 | 110.22 | 111.68 | 110.22 | 111.68 | 107.46 | 0.61% | 71 |
| Mar 10, 2026 | 110.00 | 111.00 | 110.00 | 111.00 | 106.81 | 0.45% | 203 |
| Mar 9, 2026 | 110.00 | 110.50 | 110.00 | 110.50 | 106.32 | -0.43% | 178 |
| Mar 6, 2026 | 110.58 | 110.98 | 109.02 | 110.98 | 106.79 | -0.64% | 545 |
| Mar 5, 2026 | 112.00 | 112.00 | 110.22 | 111.70 | 107.48 | -0.27% | 117 |
| Mar 4, 2026 | 110.00 | 112.00 | 110.00 | 112.00 | 107.77 | 0.99% | 162 |
| Mar 3, 2026 | 110.42 | 112.00 | 110.40 | 110.90 | 106.71 | -0.09% | 116 |
| Mar 2, 2026 | 110.80 | 111.00 | 109.02 | 111.00 | 106.81 | -0.89% | 106 |
| Feb 27, 2026 | 111.02 | 112.00 | 111.02 | 112.00 | 107.77 | -0.62% | 52 |
| Feb 26, 2026 | 112.50 | 114.50 | 112.50 | 112.70 | 108.44 | 0.45% | 304 |
| Feb 25, 2026 | 110.30 | 112.98 | 110.30 | 112.20 | 107.96 | 1.89% | 215 |
| Feb 24, 2026 | 111.00 | 111.02 | 110.12 | 110.12 | 105.96 | 0.11% | 64 |
| Feb 23, 2026 | 111.00 | 114.80 | 110.00 | 110.00 | 105.84 | -1.70% | 1,093 |
| Feb 20, 2026 | 110.60 | 111.90 | 108.80 | 111.90 | 107.67 | 1.18% | 1,193 |
| Feb 19, 2026 | 114.78 | 114.78 | 108.80 | 110.60 | 106.42 | -3.83% | 2,160 |
| Feb 18, 2026 | 111.80 | 115.00 | 110.80 | 115.00 | 110.65 | 2.68% | 414 |
| Feb 17, 2026 | 113.50 | 114.78 | 111.18 | 112.00 | 107.77 | -2.61% | 912 |
| Feb 16, 2026 | 110.10 | 117.00 | 110.10 | 115.00 | 110.65 | 2.62% | 1,230 |
| Feb 13, 2026 | 113.06 | 114.00 | 112.06 | 112.06 | 107.83 | -0.88% | 142 |
| Feb 12, 2026 | 113.06 | 113.06 | 113.06 | 113.06 | 108.79 | -2.53% | 35 |
| Feb 11, 2026 | 114.00 | 116.50 | 114.00 | 116.00 | 111.62 | 1.81% | 660 |
| Feb 10, 2026 | 110.10 | 113.94 | 109.32 | 113.94 | 109.63 | -0.05% | 721 |
| Feb 9, 2026 | 113.98 | 114.00 | 108.70 | 114.00 | 109.69 | - | 2,117 |
| Feb 6, 2026 | 112.60 | 114.00 | 112.60 | 114.00 | 109.69 | 0.85% | 162 |
| Feb 5, 2026 | 115.18 | 115.18 | 112.40 | 113.04 | 108.77 | -1.86% | 551 |
| Feb 4, 2026 | 115.80 | 116.00 | 111.80 | 115.18 | 110.83 | 0.16% | 1,809 |
| Feb 3, 2026 | 115.50 | 115.80 | 110.90 | 115.00 | 110.65 | -0.35% | 3,048 |
| Feb 2, 2026 | 116.00 | 116.00 | 115.12 | 115.40 | 111.04 | -0.43% | 190 |
| Jan 30, 2026 | 116.00 | 116.00 | 115.12 | 115.90 | 111.52 | 0.24% | 281 |
| Jan 29, 2026 | 116.10 | 117.48 | 115.62 | 115.62 | 111.25 | -1.60% | 226 |
| Jan 28, 2026 | 117.94 | 117.94 | 115.16 | 117.50 | 113.06 | -0.42% | 148 |
| Jan 27, 2026 | 116.50 | 118.62 | 114.10 | 118.00 | 113.54 | 1.29% | 1,764 |
| Jan 26, 2026 | 116.00 | 116.50 | 113.80 | 116.50 | 112.10 | -0.41% | 908 |
| Jan 23, 2026 | 116.98 | 117.50 | 113.02 | 116.98 | 112.56 | -0.85% | 1,277 |
| Jan 22, 2026 | 115.20 | 118.96 | 114.66 | 117.98 | 113.52 | -0.81% | 1,114 |
| Jan 21, 2026 | 119.50 | 121.80 | 117.00 | 118.94 | 114.45 | -0.05% | 3,875 |
| Jan 20, 2026 | 118.50 | 119.00 | 116.34 | 119.00 | 114.50 | 0.42% | 693 |
| Jan 19, 2026 | 117.98 | 118.50 | 116.28 | 118.50 | 114.02 | -1.58% | 355 |
| Jan 16, 2026 | 120.60 | 120.60 | 116.02 | 120.40 | 115.85 | -0.17% | 1,523 |
| Jan 15, 2026 | 118.92 | 121.00 | 117.70 | 120.60 | 116.04 | 1.52% | 788 |
| Jan 14, 2026 | 111.16 | 118.80 | 111.16 | 118.80 | 114.31 | 5.13% | 1,073 |
| Jan 13, 2026 | 112.98 | 113.00 | 111.00 | 113.00 | 108.73 | -0.09% | 134 |
| Jan 12, 2026 | 113.50 | 114.02 | 110.34 | 113.10 | 108.83 | -0.79% | 789 |
| Jan 9, 2026 | 110.20 | 115.00 | 110.20 | 114.00 | 109.69 | 3.37% | 751 |
| Jan 8, 2026 | 111.50 | 113.72 | 110.00 | 110.28 | 106.11 | -1.54% | 1,677 |
| Jan 7, 2026 | 108.60 | 112.74 | 107.28 | 112.00 | 107.77 | 3.04% | 1,035 |
| Jan 6, 2026 | 107.18 | 108.70 | 107.18 | 108.70 | 104.59 | 0.18% | 158 |
| Jan 5, 2026 | 108.66 | 108.66 | 107.54 | 108.50 | 104.40 | 1.21% | 293 |
| Jan 2, 2026 | 107.00 | 107.20 | 107.00 | 107.20 | 103.15 | 0.41% | 26 |
| Dec 31, 2025 | 106.62 | 108.40 | 105.20 | 106.76 | 102.73 | -1.55% | 966 |
| Dec 30, 2025 | 108.42 | 108.44 | 106.00 | 108.44 | 104.34 | -0.51% | 217 |
| Dec 29, 2025 | 105.10 | 109.30 | 104.50 | 109.00 | 104.88 | 3.32% | 2,047 |
| Dec 24, 2025 | 104.60 | 107.00 | 104.60 | 105.50 | 101.51 | -1.40% | 360 |
| Dec 23, 2025 | 105.50 | 107.94 | 105.00 | 107.00 | 102.96 | 2.39% | 128 |
| Dec 22, 2025 | 108.50 | 109.48 | 104.12 | 104.50 | 100.55 | -3.24% | 1,347 |
| Dec 19, 2025 | 106.80 | 109.00 | 105.52 | 108.00 | 103.92 | -1.46% | 859 |
| Dec 18, 2025 | 105.00 | 109.60 | 104.22 | 109.60 | 105.46 | 3.89% | 980 |
| Dec 17, 2025 | 106.00 | 106.00 | 105.00 | 105.50 | 101.51 | 0.19% | 157 |
| Dec 16, 2025 | 107.28 | 107.28 | 104.12 | 105.30 | 101.32 | -3.25% | 282 |
| Dec 15, 2025 | 107.00 | 113.50 | 105.72 | 108.84 | 104.73 | 1.78% | 1,794 |
| Dec 12, 2025 | 105.90 | 111.00 | 105.90 | 106.94 | 102.90 | 1.27% | 2,023 |
| Dec 11, 2025 | 108.50 | 108.50 | 105.60 | 105.60 | 101.61 | -4.86% | 138 |
| Dec 10, 2025 | 106.60 | 111.00 | 104.72 | 111.00 | 106.81 | 4.17% | 578 |
| Dec 9, 2025 | 110.90 | 113.80 | 106.54 | 106.56 | 102.53 | -4.00% | 624 |
| Dec 8, 2025 | 109.00 | 111.00 | 107.22 | 111.00 | 106.81 | 2.23% | 706 |
| Dec 5, 2025 | 111.00 | 111.00 | 106.00 | 108.58 | 104.48 | -2.09% | 364 |
| Dec 4, 2025 | 109.00 | 112.40 | 106.50 | 110.90 | 106.71 | 0.82% | 928 |
| Dec 3, 2025 | 108.86 | 110.00 | 105.22 | 110.00 | 105.84 | 0.46% | 223 |
| Dec 2, 2025 | 110.50 | 112.50 | 108.00 | 109.50 | 105.36 | -0.45% | 664 |