Caisse Régionale de Crédit Agricole Mutuel Alpes Provence Société coopérative (EPA:CRAP)
France
· Delayed Price · Currency is EUR 143.90
+2.90 (2.06%)
Apr 28, 2026, 3:31 PM CET
EPA:CRAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 142.20 | 144.00 | 142.20 | 144.00 | - | 2.13% | 46 |
| Apr 27, 2026 | 140.52 | 148.02 | 140.52 | 141.00 | 141.00 | - | 1,002 |
| Apr 24, 2026 | 140.00 | 141.00 | 140.00 | 141.00 | 141.00 | 0.01% | 105 |
| Apr 23, 2026 | 139.52 | 140.98 | 139.52 | 140.98 | 140.98 | 1.06% | 322 |
| Apr 22, 2026 | 139.02 | 139.50 | 139.02 | 139.50 | 139.50 | 0.36% | 27 |
| Apr 21, 2026 | 139.92 | 140.00 | 138.00 | 139.00 | 139.00 | -2.11% | 777 |
| Apr 20, 2026 | 142.00 | 143.00 | 139.50 | 142.00 | 137.32 | 0.34% | 1,066 |
| Apr 17, 2026 | 142.00 | 142.50 | 141.50 | 141.52 | 136.86 | -0.34% | 291 |
| Apr 16, 2026 | 142.30 | 142.30 | 141.50 | 142.00 | 137.32 | -0.21% | 162 |
| Apr 15, 2026 | 141.98 | 142.48 | 141.00 | 142.30 | 137.61 | 0.21% | 190 |
| Apr 14, 2026 | 140.00 | 142.00 | 140.00 | 142.00 | 137.32 | 0.74% | 76 |
| Apr 13, 2026 | 138.50 | 140.98 | 138.28 | 140.96 | 136.31 | 2.14% | 268 |
| Apr 10, 2026 | 138.52 | 139.52 | 138.00 | 138.00 | 133.45 | -0.38% | 126 |
| Apr 9, 2026 | 139.50 | 139.52 | 138.52 | 138.52 | 133.95 | -0.70% | 56 |
| Apr 8, 2026 | 137.04 | 139.50 | 137.04 | 139.50 | 134.90 | 1.80% | 112 |
| Apr 7, 2026 | 137.00 | 138.00 | 137.00 | 137.04 | 132.52 | -1.78% | 194 |
| Apr 2, 2026 | 141.98 | 141.98 | 139.52 | 139.52 | 134.92 | -1.75% | 170 |
| Apr 1, 2026 | 139.50 | 142.00 | 138.00 | 142.00 | 137.32 | 2.16% | 663 |
| Mar 31, 2026 | 134.00 | 139.90 | 133.50 | 139.00 | 134.42 | 3.73% | 762 |
| Mar 30, 2026 | 132.02 | 138.00 | 132.02 | 134.00 | 129.58 | 1.52% | 1,078 |
| Mar 27, 2026 | 133.00 | 133.00 | 132.00 | 132.00 | 127.65 | -1.48% | 209 |
| Mar 26, 2026 | 137.02 | 137.02 | 130.10 | 133.98 | 129.56 | -2.22% | 872 |
| Mar 25, 2026 | 137.02 | 138.00 | 137.02 | 137.02 | 132.50 | - | 150 |
| Mar 24, 2026 | 137.02 | 137.02 | 137.02 | 137.02 | 132.50 | 0.01% | 56 |
| Mar 23, 2026 | 136.50 | 137.00 | 136.50 | 137.00 | 132.48 | 0.37% | 85 |
| Mar 20, 2026 | 139.00 | 139.00 | 136.50 | 136.50 | 132.00 | -2.50% | 311 |
| Mar 19, 2026 | 139.98 | 140.00 | 139.98 | 140.00 | 135.39 | 0.72% | 101 |
| Mar 18, 2026 | 140.02 | 140.02 | 139.00 | 139.00 | 134.42 | -0.71% | 141 |
| Mar 17, 2026 | 141.02 | 141.02 | 140.00 | 140.00 | 135.39 | -0.72% | 161 |
| Mar 16, 2026 | 141.02 | 141.02 | 141.02 | 141.02 | 136.37 | - | 43 |
| Mar 13, 2026 | 142.00 | 142.02 | 141.00 | 141.02 | 136.37 | -0.69% | 191 |
| Mar 12, 2026 | 140.00 | 142.00 | 140.00 | 142.00 | 137.32 | 1.43% | 1,549 |
| Mar 11, 2026 | 136.52 | 140.00 | 136.52 | 140.00 | 135.39 | 2.19% | 236 |
| Mar 10, 2026 | 136.48 | 137.00 | 136.48 | 137.00 | 132.48 | 0.38% | 121 |
| Mar 9, 2026 | 137.00 | 137.00 | 135.00 | 136.48 | 131.98 | -1.10% | 584 |
| Mar 6, 2026 | 137.02 | 138.50 | 137.02 | 138.00 | 133.45 | 0.36% | 146 |
| Mar 5, 2026 | 137.48 | 138.00 | 137.48 | 137.50 | 132.97 | 0.73% | 83 |
| Mar 4, 2026 | 137.00 | 137.02 | 136.50 | 136.50 | 132.00 | -0.36% | 107 |
| Mar 3, 2026 | 137.02 | 140.90 | 136.00 | 137.00 | 132.48 | -0.36% | 1,102 |
| Mar 2, 2026 | 136.00 | 137.50 | 136.00 | 137.50 | 132.97 | 0.97% | 176 |
| Feb 27, 2026 | 134.62 | 139.70 | 134.62 | 136.18 | 131.69 | 1.54% | 869 |
| Feb 26, 2026 | 134.00 | 140.00 | 134.00 | 134.12 | 129.70 | 0.09% | 768 |
| Feb 25, 2026 | 136.56 | 136.56 | 134.00 | 134.00 | 129.58 | -1.87% | 256 |
| Feb 24, 2026 | 136.56 | 136.56 | 136.56 | 136.56 | 132.06 | - | 1 |
| Feb 23, 2026 | 136.52 | 136.56 | 136.52 | 136.56 | 132.06 | 0.03% | 14 |
| Feb 20, 2026 | 135.48 | 138.90 | 135.00 | 136.52 | 132.02 | 0.77% | 529 |
| Feb 19, 2026 | 135.02 | 135.48 | 134.50 | 135.48 | 131.01 | 0.36% | 142 |
| Feb 18, 2026 | 135.02 | 135.04 | 135.00 | 135.00 | 130.55 | - | 123 |
| Feb 17, 2026 | 137.50 | 137.50 | 135.00 | 135.00 | 130.55 | -2.17% | 211 |
| Feb 16, 2026 | 136.52 | 138.00 | 136.52 | 138.00 | 133.45 | 1.08% | 37 |
| Feb 13, 2026 | 135.02 | 138.00 | 132.50 | 136.52 | 132.02 | 1.13% | 437 |
| Feb 12, 2026 | 138.50 | 138.50 | 135.00 | 135.00 | 130.55 | -3.91% | 304 |
| Feb 11, 2026 | 138.00 | 140.50 | 138.00 | 140.50 | 135.87 | 1.81% | 202 |
| Feb 10, 2026 | 137.20 | 138.00 | 137.20 | 138.00 | 133.45 | 0.36% | 102 |
| Feb 9, 2026 | 138.50 | 138.50 | 137.50 | 137.50 | 132.97 | -0.72% | 109 |
| Feb 6, 2026 | 138.50 | 138.50 | 138.50 | 138.50 | 133.94 | - | 73 |
| Feb 5, 2026 | 138.52 | 138.52 | 138.50 | 138.50 | 133.94 | - | 110 |
| Feb 4, 2026 | 138.06 | 138.50 | 138.06 | 138.50 | 133.94 | 0.35% | 22 |
| Feb 3, 2026 | 138.02 | 138.02 | 138.02 | 138.02 | 133.47 | 0.01% | 51 |
| Feb 2, 2026 | 142.00 | 142.00 | 137.08 | 138.00 | 133.45 | -2.82% | 456 |
| Jan 30, 2026 | 142.00 | 142.50 | 142.00 | 142.00 | 137.32 | - | 176 |
| Jan 29, 2026 | 142.50 | 142.50 | 142.00 | 142.00 | 137.32 | -0.35% | 78 |
| Jan 28, 2026 | 142.52 | 142.52 | 142.50 | 142.50 | 137.80 | -0.01% | 127 |
| Jan 27, 2026 | 144.00 | 144.00 | 142.52 | 142.52 | 137.82 | -0.68% | 157 |
| Jan 26, 2026 | 144.90 | 144.90 | 143.50 | 143.50 | 138.77 | -0.35% | 155 |
| Jan 23, 2026 | 144.52 | 146.82 | 144.00 | 144.00 | 139.25 | -0.35% | 530 |
| Jan 22, 2026 | 140.50 | 144.50 | 140.00 | 144.50 | 139.74 | 2.85% | 474 |
| Jan 21, 2026 | 141.00 | 141.00 | 140.20 | 140.50 | 135.87 | - | 278 |
| Jan 20, 2026 | 141.50 | 142.00 | 140.50 | 140.50 | 135.87 | -0.71% | 133 |
| Jan 19, 2026 | 140.50 | 144.40 | 139.50 | 141.50 | 136.84 | 0.71% | 962 |
| Jan 16, 2026 | 144.50 | 144.52 | 140.50 | 140.50 | 135.87 | -3.10% | 314 |
| Jan 15, 2026 | 143.06 | 145.00 | 143.06 | 145.00 | 140.22 | 1.36% | 131 |
| Jan 14, 2026 | 142.50 | 143.20 | 142.50 | 143.06 | 138.35 | 0.75% | 172 |
| Jan 13, 2026 | 142.98 | 143.00 | 141.52 | 142.00 | 137.32 | -0.56% | 127 |
| Jan 12, 2026 | 138.00 | 142.80 | 138.00 | 142.80 | 138.09 | 3.10% | 867 |
| Jan 9, 2026 | 134.00 | 138.50 | 134.00 | 138.50 | 133.94 | 3.36% | 514 |
| Jan 8, 2026 | 134.52 | 135.00 | 133.52 | 134.00 | 129.58 | -0.39% | 174 |
| Jan 7, 2026 | 134.50 | 135.70 | 134.50 | 134.52 | 130.09 | 0.01% | 166 |
| Jan 6, 2026 | 134.00 | 134.50 | 134.00 | 134.50 | 130.07 | 0.37% | 34 |
| Jan 5, 2026 | 132.00 | 134.00 | 132.00 | 134.00 | 129.58 | 1.52% | 71 |
| Jan 2, 2026 | 131.50 | 132.00 | 131.50 | 132.00 | 127.65 | 0.38% | 6 |
| Dec 31, 2025 | 131.00 | 131.50 | 131.00 | 131.50 | 127.17 | 0.38% | 5 |
| Dec 30, 2025 | 131.00 | 131.50 | 131.00 | 131.00 | 126.68 | - | 61 |
| Dec 29, 2025 | 125.02 | 131.00 | 125.02 | 131.00 | 126.68 | 2.34% | 388 |
| Dec 24, 2025 | 127.00 | 128.00 | 127.00 | 128.00 | 123.78 | - | 165 |
| Dec 23, 2025 | 127.04 | 128.00 | 127.04 | 128.00 | 123.78 | 0.77% | 205 |
| Dec 22, 2025 | 129.50 | 129.50 | 127.02 | 127.02 | 122.83 | -1.93% | 225 |
| Dec 19, 2025 | 131.00 | 131.20 | 129.52 | 129.52 | 125.25 | -1.13% | 203 |
| Dec 18, 2025 | 130.50 | 131.00 | 130.00 | 131.00 | 126.68 | 0.38% | 185 |
| Dec 17, 2025 | 129.00 | 130.50 | 129.00 | 130.50 | 126.20 | 1.94% | 259 |
| Dec 16, 2025 | 128.02 | 128.04 | 128.02 | 128.02 | 123.80 | 0.02% | 127 |
| Dec 15, 2025 | 124.50 | 129.50 | 123.52 | 128.00 | 123.78 | 2.40% | 1,039 |
| Dec 12, 2025 | 123.16 | 125.00 | 123.16 | 125.00 | 120.88 | 1.49% | 389 |
| Dec 11, 2025 | 123.12 | 123.16 | 123.12 | 123.16 | 119.10 | 0.03% | 5 |
| Dec 10, 2025 | 123.12 | 123.12 | 123.12 | 123.12 | 119.06 | - | 68 |
| Dec 9, 2025 | 122.02 | 123.50 | 122.02 | 123.12 | 119.06 | 0.92% | 121 |
| Dec 8, 2025 | 123.02 | 123.02 | 122.00 | 122.00 | 117.98 | -0.81% | 100 |
| Dec 5, 2025 | 124.52 | 124.58 | 123.00 | 123.00 | 118.95 | -1.20% | 145 |
| Dec 4, 2025 | 124.52 | 124.76 | 124.50 | 124.50 | 120.40 | -0.02% | 84 |
| Dec 3, 2025 | 127.02 | 129.80 | 124.00 | 124.52 | 120.42 | -1.95% | 1,088 |