Caisse Régionale de Crédit Agricole Mutuel Alpes Provence Société coopérative (EPA:CRAP)
France
· Delayed Price · Currency is EUR 138.00
+0.50 (0.36%)
At close: Mar 6, 2026
EPA:CRAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 137.02 | 138.50 | 137.02 | 138.00 | 138.00 | 0.36% | 146 |
| Mar 5, 2026 | 137.48 | 138.00 | 137.48 | 137.50 | 137.50 | 0.73% | 83 |
| Mar 4, 2026 | 137.00 | 137.02 | 136.50 | 136.50 | 136.50 | -0.36% | 107 |
| Mar 3, 2026 | 137.02 | 140.90 | 136.00 | 137.00 | 137.00 | -0.36% | 1,102 |
| Mar 2, 2026 | 136.00 | 137.50 | 136.00 | 137.50 | 137.50 | 0.97% | 176 |
| Feb 27, 2026 | 134.62 | 139.70 | 134.62 | 136.18 | 136.18 | 1.54% | 869 |
| Feb 26, 2026 | 134.00 | 140.00 | 134.00 | 134.12 | 134.12 | 0.09% | 768 |
| Feb 25, 2026 | 136.56 | 136.56 | 134.00 | 134.00 | 134.00 | -1.87% | 256 |
| Feb 24, 2026 | 136.56 | 136.56 | 136.56 | 136.56 | 136.56 | - | 1 |
| Feb 23, 2026 | 136.52 | 136.56 | 136.52 | 136.56 | 136.56 | 0.03% | 14 |
| Feb 20, 2026 | 135.48 | 138.90 | 135.00 | 136.52 | 136.52 | 0.77% | 529 |
| Feb 19, 2026 | 135.02 | 135.48 | 134.50 | 135.48 | 135.48 | 0.36% | 142 |
| Feb 18, 2026 | 135.02 | 135.04 | 135.00 | 135.00 | 135.00 | - | 123 |
| Feb 17, 2026 | 137.50 | 137.50 | 135.00 | 135.00 | 135.00 | -2.17% | 211 |
| Feb 16, 2026 | 136.52 | 138.00 | 136.52 | 138.00 | 138.00 | 1.08% | 37 |
| Feb 13, 2026 | 135.02 | 138.00 | 132.50 | 136.52 | 136.52 | 1.13% | 437 |
| Feb 12, 2026 | 138.50 | 138.50 | 135.00 | 135.00 | 135.00 | -3.91% | 304 |
| Feb 11, 2026 | 138.00 | 140.50 | 138.00 | 140.50 | 140.50 | 1.81% | 202 |
| Feb 10, 2026 | 137.20 | 138.00 | 137.20 | 138.00 | 138.00 | 0.36% | 102 |
| Feb 9, 2026 | 138.50 | 138.50 | 137.50 | 137.50 | 137.50 | -0.72% | 109 |
| Feb 6, 2026 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | - | 73 |
| Feb 5, 2026 | 138.52 | 138.52 | 138.50 | 138.50 | 138.50 | - | 110 |
| Feb 4, 2026 | 138.06 | 138.50 | 138.06 | 138.50 | 138.50 | 0.35% | 22 |
| Feb 3, 2026 | 138.02 | 138.02 | 138.02 | 138.02 | 138.02 | 0.01% | 51 |
| Feb 2, 2026 | 142.00 | 142.00 | 137.08 | 138.00 | 138.00 | -2.82% | 456 |
| Jan 30, 2026 | 142.00 | 142.50 | 142.00 | 142.00 | 142.00 | - | 176 |
| Jan 29, 2026 | 142.50 | 142.50 | 142.00 | 142.00 | 142.00 | -0.35% | 78 |
| Jan 28, 2026 | 142.52 | 142.52 | 142.50 | 142.50 | 142.50 | -0.01% | 127 |
| Jan 27, 2026 | 144.00 | 144.00 | 142.52 | 142.52 | 142.52 | -0.68% | 157 |
| Jan 26, 2026 | 144.90 | 144.90 | 143.50 | 143.50 | 143.50 | -0.35% | 155 |
| Jan 23, 2026 | 144.52 | 146.82 | 144.00 | 144.00 | 144.00 | -0.35% | 530 |
| Jan 22, 2026 | 140.50 | 144.50 | 140.00 | 144.50 | 144.50 | 2.85% | 474 |
| Jan 21, 2026 | 141.00 | 141.00 | 140.20 | 140.50 | 140.50 | - | 278 |
| Jan 20, 2026 | 141.50 | 142.00 | 140.50 | 140.50 | 140.50 | -0.71% | 133 |
| Jan 19, 2026 | 140.50 | 144.40 | 139.50 | 141.50 | 141.50 | 0.71% | 962 |
| Jan 16, 2026 | 144.50 | 144.52 | 140.50 | 140.50 | 140.50 | -3.10% | 314 |
| Jan 15, 2026 | 143.06 | 145.00 | 143.06 | 145.00 | 145.00 | 1.36% | 131 |
| Jan 14, 2026 | 142.50 | 143.20 | 142.50 | 143.06 | 143.06 | 0.75% | 172 |
| Jan 13, 2026 | 142.98 | 143.00 | 141.52 | 142.00 | 142.00 | -0.56% | 127 |
| Jan 12, 2026 | 138.00 | 142.80 | 138.00 | 142.80 | 142.80 | 3.10% | 867 |
| Jan 9, 2026 | 134.00 | 138.50 | 134.00 | 138.50 | 138.50 | 3.36% | 514 |
| Jan 8, 2026 | 134.52 | 135.00 | 133.52 | 134.00 | 134.00 | -0.39% | 174 |
| Jan 7, 2026 | 134.50 | 135.70 | 134.50 | 134.52 | 134.52 | 0.01% | 166 |
| Jan 6, 2026 | 134.00 | 134.50 | 134.00 | 134.50 | 134.50 | 0.37% | 34 |
| Jan 5, 2026 | 132.00 | 134.00 | 132.00 | 134.00 | 134.00 | 1.52% | 71 |
| Jan 2, 2026 | 131.50 | 132.00 | 131.50 | 132.00 | 132.00 | 0.38% | 6 |
| Dec 31, 2025 | 131.00 | 131.50 | 131.00 | 131.50 | 131.50 | 0.38% | 5 |
| Dec 30, 2025 | 131.00 | 131.50 | 131.00 | 131.00 | 131.00 | - | 61 |
| Dec 29, 2025 | 125.02 | 131.00 | 125.02 | 131.00 | 131.00 | 2.34% | 388 |
| Dec 24, 2025 | 127.00 | 128.00 | 127.00 | 128.00 | 128.00 | - | 165 |
| Dec 23, 2025 | 127.04 | 128.00 | 127.04 | 128.00 | 128.00 | 0.77% | 205 |
| Dec 22, 2025 | 129.50 | 129.50 | 127.02 | 127.02 | 127.02 | -1.93% | 225 |
| Dec 19, 2025 | 131.00 | 131.20 | 129.52 | 129.52 | 129.52 | -1.13% | 203 |
| Dec 18, 2025 | 130.50 | 131.00 | 130.00 | 131.00 | 131.00 | 0.38% | 185 |
| Dec 17, 2025 | 129.00 | 130.50 | 129.00 | 130.50 | 130.50 | 1.94% | 259 |
| Dec 16, 2025 | 128.02 | 128.04 | 128.02 | 128.02 | 128.02 | 0.02% | 127 |
| Dec 15, 2025 | 124.50 | 129.50 | 123.52 | 128.00 | 128.00 | 2.40% | 1,039 |
| Dec 12, 2025 | 123.16 | 125.00 | 123.16 | 125.00 | 125.00 | 1.49% | 389 |
| Dec 11, 2025 | 123.12 | 123.16 | 123.12 | 123.16 | 123.16 | 0.03% | 5 |
| Dec 10, 2025 | 123.12 | 123.12 | 123.12 | 123.12 | 123.12 | - | 68 |
| Dec 9, 2025 | 122.02 | 123.50 | 122.02 | 123.12 | 123.12 | 0.92% | 121 |
| Dec 8, 2025 | 123.02 | 123.02 | 122.00 | 122.00 | 122.00 | -0.81% | 100 |
| Dec 5, 2025 | 124.52 | 124.58 | 123.00 | 123.00 | 123.00 | -1.20% | 145 |
| Dec 4, 2025 | 124.52 | 124.76 | 124.50 | 124.50 | 124.50 | -0.02% | 84 |
| Dec 3, 2025 | 127.02 | 129.80 | 124.00 | 124.52 | 124.52 | -1.95% | 1,088 |
| Dec 2, 2025 | 130.02 | 130.50 | 127.00 | 127.00 | 127.00 | -2.31% | 456 |
| Dec 1, 2025 | 130.02 | 130.02 | 130.00 | 130.00 | 130.00 | - | 197 |
| Nov 28, 2025 | 131.50 | 132.00 | 130.00 | 130.00 | 130.00 | -1.16% | 157 |
| Nov 27, 2025 | 131.52 | 131.52 | 131.52 | 131.52 | 131.52 | 0.02% | 6 |
| Nov 26, 2025 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | -0.38% | 152 |
| Nov 25, 2025 | 133.00 | 133.00 | 132.00 | 132.00 | 132.00 | -0.75% | 136 |
| Nov 24, 2025 | 134.52 | 135.00 | 133.00 | 133.00 | 133.00 | -1.12% | 179 |
| Nov 21, 2025 | 134.02 | 134.50 | 134.02 | 134.50 | 134.50 | 0.36% | 151 |
| Nov 20, 2025 | 134.70 | 135.20 | 134.02 | 134.02 | 134.02 | 1.04% | 251 |
| Nov 19, 2025 | 130.02 | 134.80 | 130.02 | 132.64 | 132.64 | 2.03% | 848 |
| Nov 18, 2025 | 137.02 | 137.02 | 130.00 | 130.00 | 130.00 | -5.11% | 396 |
| Nov 17, 2025 | 137.00 | 137.50 | 137.00 | 137.00 | 137.00 | -0.01% | 129 |
| Nov 14, 2025 | 137.00 | 138.00 | 136.96 | 137.02 | 137.02 | 0.01% | 337 |
| Nov 13, 2025 | 136.98 | 137.00 | 136.50 | 137.00 | 137.00 | - | 225 |
| Nov 12, 2025 | 137.00 | 138.00 | 136.00 | 137.00 | 137.00 | - | 618 |
| Nov 11, 2025 | 136.12 | 137.00 | 136.12 | 137.00 | 137.00 | 0.69% | 21 |
| Nov 10, 2025 | 136.02 | 136.50 | 136.02 | 136.06 | 136.06 | 0.04% | 86 |
| Nov 7, 2025 | 135.60 | 136.00 | 135.60 | 136.00 | 136.00 | - | 149 |
| Nov 6, 2025 | 136.00 | 136.24 | 135.60 | 136.00 | 136.00 | -0.38% | 505 |
| Nov 5, 2025 | 137.10 | 137.10 | 136.00 | 136.52 | 136.52 | -0.42% | 557 |
| Nov 4, 2025 | 137.00 | 138.00 | 137.00 | 137.10 | 137.10 | 0.07% | 184 |
| Nov 3, 2025 | 138.00 | 138.26 | 135.00 | 137.00 | 137.00 | -0.75% | 1,135 |
| Oct 31, 2025 | 136.96 | 139.98 | 136.96 | 138.04 | 138.04 | 0.79% | 482 |
| Oct 30, 2025 | 135.00 | 136.96 | 134.70 | 136.96 | 136.96 | 1.45% | 458 |
| Oct 29, 2025 | 135.00 | 135.98 | 135.00 | 135.00 | 135.00 | - | 158 |
| Oct 28, 2025 | 135.00 | 135.48 | 135.00 | 135.00 | 135.00 | 0.75% | 120 |
| Oct 27, 2025 | 135.50 | 135.50 | 134.00 | 134.00 | 134.00 | -1.11% | 258 |
| Oct 24, 2025 | 137.04 | 137.50 | 135.50 | 135.50 | 135.50 | -1.09% | 262 |
| Oct 23, 2025 | 138.02 | 138.98 | 137.00 | 137.00 | 137.00 | -0.72% | 210 |
| Oct 22, 2025 | 140.00 | 140.00 | 138.00 | 138.00 | 138.00 | -1.43% | 163 |
| Oct 21, 2025 | 143.00 | 143.00 | 140.00 | 140.00 | 140.00 | -2.10% | 242 |
| Oct 20, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - | 168 |
| Oct 17, 2025 | 143.00 | 143.50 | 143.00 | 143.00 | 143.00 | -0.33% | 182 |
| Oct 16, 2025 | 143.00 | 143.48 | 142.52 | 143.48 | 143.48 | 0.15% | 276 |
| Oct 15, 2025 | 145.02 | 145.50 | 143.26 | 143.26 | 143.26 | -1.21% | 377 |