Caisse Régionale de Crédit Agricole Mutuel Alpes Provence Société coopérative (EPA:CRAP)
France
· Delayed Price · Currency is EUR 123.00
-1.50 (-1.20%)
At close: Dec 5, 2025
EPA:CRAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 147.98 | 148.00 | 145.02 | 145.02 | 145.02 | -1.35% | 263 |
| Oct 13, 2025 | 148.00 | 150.00 | 147.00 | 147.00 | 147.00 | -1.34% | 333 |
| Oct 10, 2025 | 147.22 | 149.00 | 147.22 | 149.00 | 149.00 | 1.21% | 75 |
| Oct 9, 2025 | 151.26 | 151.26 | 146.40 | 147.22 | 147.22 | -2.50% | 809 |
| Oct 8, 2025 | 150.50 | 153.98 | 150.00 | 151.00 | 151.00 | 0.33% | 384 |
| Oct 7, 2025 | 149.48 | 151.00 | 149.48 | 150.50 | 150.50 | 0.68% | 424 |
| Oct 6, 2025 | 150.50 | 151.00 | 148.00 | 149.48 | 149.48 | -0.51% | 551 |
| Oct 3, 2025 | 150.26 | 151.98 | 149.82 | 150.24 | 150.24 | -0.03% | 293 |
| Oct 2, 2025 | 147.00 | 153.00 | 145.00 | 150.28 | 150.28 | 2.23% | 1,217 |
| Oct 1, 2025 | 150.48 | 152.98 | 147.00 | 147.00 | 147.00 | -0.45% | 635 |
| Sep 30, 2025 | 140.02 | 150.50 | 140.00 | 147.66 | 147.66 | 5.47% | 697 |
| Sep 29, 2025 | 135.50 | 140.00 | 135.50 | 140.00 | 140.00 | 3.70% | 412 |
| Sep 26, 2025 | 132.00 | 136.50 | 132.00 | 135.00 | 135.00 | 2.27% | 702 |
| Sep 25, 2025 | 132.80 | 132.80 | 132.00 | 132.00 | 132.00 | -0.60% | 174 |
| Sep 24, 2025 | 131.52 | 133.50 | 131.52 | 132.80 | 132.80 | 0.99% | 226 |
| Sep 23, 2025 | 132.48 | 133.00 | 131.50 | 131.50 | 131.50 | -0.75% | 393 |
| Sep 22, 2025 | 134.98 | 134.98 | 132.00 | 132.50 | 132.50 | -1.92% | 346 |
| Sep 19, 2025 | 136.50 | 137.00 | 134.00 | 135.10 | 135.10 | -1.03% | 1,146 |
| Sep 18, 2025 | 134.98 | 136.50 | 134.98 | 136.50 | 136.50 | 2.25% | 524 |
| Sep 17, 2025 | 134.98 | 134.98 | 130.02 | 133.50 | 133.50 | -1.11% | 267 |
| Sep 16, 2025 | 136.00 | 136.22 | 132.98 | 135.00 | 135.00 | -2.50% | 617 |
| Sep 15, 2025 | 137.00 | 138.58 | 137.00 | 138.46 | 138.46 | -0.40% | 846 |
| Sep 12, 2025 | 139.02 | 139.50 | 139.02 | 139.02 | 139.02 | - | 84 |
| Sep 11, 2025 | 139.02 | 140.48 | 139.02 | 139.02 | 139.02 | -0.70% | 53 |
| Sep 10, 2025 | 140.52 | 140.62 | 140.00 | 140.00 | 140.00 | -0.36% | 1,059 |
| Sep 9, 2025 | 143.00 | 143.00 | 140.50 | 140.50 | 140.50 | -1.75% | 317 |
| Sep 8, 2025 | 137.52 | 143.00 | 137.52 | 143.00 | 143.00 | 1.48% | 1,377 |
| Sep 5, 2025 | 135.00 | 140.92 | 135.00 | 140.92 | 140.92 | 4.39% | 339 |
| Sep 4, 2025 | 132.00 | 135.00 | 132.00 | 135.00 | 135.00 | 1.50% | 382 |
| Sep 3, 2025 | 125.02 | 136.98 | 125.02 | 133.00 | 133.00 | 4.72% | 622 |
| Sep 2, 2025 | 143.02 | 144.96 | 123.58 | 127.00 | 127.00 | -12.40% | 1,754 |
| Sep 1, 2025 | 144.00 | 145.50 | 143.70 | 144.98 | 144.98 | -3.27% | 602 |
| Aug 29, 2025 | 147.98 | 149.88 | 146.50 | 149.88 | 149.88 | 1.28% | 442 |
| Aug 28, 2025 | 139.00 | 149.84 | 139.00 | 147.98 | 147.98 | 6.46% | 744 |
| Aug 27, 2025 | 147.00 | 148.10 | 135.00 | 139.00 | 139.00 | -6.08% | 1,041 |
| Aug 26, 2025 | 165.00 | 168.56 | 148.00 | 148.00 | 148.00 | -10.30% | 1,628 |
| Aug 25, 2025 | 153.48 | 165.00 | 153.26 | 165.00 | 165.00 | 7.84% | 1,017 |
| Aug 22, 2025 | 149.98 | 153.84 | 149.00 | 153.00 | 153.00 | 3.38% | 1,296 |
| Aug 21, 2025 | 135.00 | 148.00 | 135.00 | 148.00 | 148.00 | 9.63% | 1,080 |
| Aug 20, 2025 | 130.00 | 135.00 | 130.00 | 135.00 | 135.00 | 3.77% | 894 |
| Aug 19, 2025 | 124.98 | 135.00 | 124.98 | 130.10 | 130.10 | 4.10% | 1,487 |
| Aug 18, 2025 | 120.00 | 125.00 | 119.52 | 124.98 | 124.98 | 8.68% | 1,642 |
| Aug 15, 2025 | 113.20 | 115.00 | 113.20 | 115.00 | 115.00 | 1.59% | 73 |
| Aug 14, 2025 | 113.48 | 113.48 | 113.20 | 113.20 | 113.20 | -0.26% | 16 |
| Aug 13, 2025 | 113.02 | 113.50 | 112.50 | 113.50 | 113.50 | 0.42% | 162 |
| Aug 12, 2025 | 113.50 | 113.50 | 113.02 | 113.02 | 113.02 | -0.42% | 28 |
| Aug 11, 2025 | 113.00 | 113.50 | 113.00 | 113.50 | 113.50 | 0.44% | 107 |
| Aug 8, 2025 | 113.52 | 115.98 | 113.00 | 113.00 | 113.00 | -0.46% | 626 |
| Aug 7, 2025 | 113.50 | 114.50 | 113.50 | 113.52 | 113.52 | 0.02% | 445 |
| Aug 6, 2025 | 112.00 | 113.50 | 111.60 | 113.50 | 113.50 | 1.34% | 666 |
| Aug 5, 2025 | 113.00 | 114.00 | 112.00 | 112.00 | 112.00 | -0.88% | 205 |
| Aug 4, 2025 | 111.70 | 113.00 | 111.70 | 113.00 | 113.00 | 1.16% | 77 |
| Aug 1, 2025 | 111.00 | 114.00 | 111.00 | 111.70 | 111.70 | 0.63% | 274 |
| Jul 31, 2025 | 108.06 | 111.70 | 108.02 | 111.00 | 111.00 | 2.72% | 602 |
| Jul 30, 2025 | 106.98 | 108.86 | 106.98 | 108.06 | 108.06 | 0.99% | 458 |
| Jul 29, 2025 | 105.98 | 107.48 | 105.98 | 107.00 | 107.00 | -0.45% | 178 |
| Jul 28, 2025 | 105.12 | 107.48 | 105.12 | 107.48 | 107.48 | 2.25% | 131 |
| Jul 25, 2025 | 104.98 | 106.50 | 104.98 | 105.12 | 105.12 | 0.11% | 351 |
| Jul 24, 2025 | 101.58 | 105.00 | 101.58 | 105.00 | 105.00 | 3.35% | 302 |
| Jul 23, 2025 | 102.52 | 102.52 | 100.50 | 101.60 | 101.60 | -0.88% | 333 |
| Jul 22, 2025 | 102.02 | 103.00 | 102.02 | 102.50 | 102.50 | 0.49% | 294 |
| Jul 21, 2025 | 101.08 | 102.00 | 101.08 | 102.00 | 102.00 | 0.91% | 92 |