Caisse régionale de Crédit Agricole Mutuel Atlantique Vendée (EPA:CRAV)
France
· Delayed Price · Currency is EUR 131.00
-2.74 (-2.05%)
Mar 6, 2026, 2:03 PM CET
EPA:CRAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 132.80 | 134.00 | 132.48 | 134.00 | - | 0.90% | 209 |
| Mar 4, 2026 | 131.00 | 132.80 | 131.00 | 132.80 | 132.80 | 0.61% | 102 |
| Mar 3, 2026 | 133.32 | 133.32 | 132.00 | 132.00 | 132.00 | -0.99% | 628 |
| Mar 2, 2026 | 133.72 | 133.82 | 133.00 | 133.32 | 133.32 | -0.19% | 371 |
| Feb 27, 2026 | 134.60 | 134.62 | 127.60 | 133.58 | 133.58 | -0.77% | 1,758 |
| Feb 26, 2026 | 136.40 | 136.40 | 134.62 | 134.62 | 134.62 | -1.30% | 116 |
| Feb 25, 2026 | 136.00 | 136.40 | 136.00 | 136.40 | 136.40 | 0.71% | 40 |
| Feb 24, 2026 | 137.38 | 139.90 | 134.42 | 135.44 | 135.44 | 0.04% | 779 |
| Feb 23, 2026 | 134.16 | 138.20 | 134.16 | 135.38 | 135.38 | 0.91% | 429 |
| Feb 20, 2026 | 138.00 | 138.94 | 134.10 | 134.16 | 134.16 | -2.78% | 222 |
| Feb 19, 2026 | 145.18 | 145.18 | 135.34 | 138.00 | 138.00 | -4.96% | 1,403 |
| Feb 18, 2026 | 142.50 | 145.20 | 140.00 | 145.20 | 145.20 | 1.89% | 1,037 |
| Feb 17, 2026 | 144.50 | 145.00 | 142.50 | 142.50 | 142.50 | -1.38% | 65 |
| Feb 16, 2026 | 143.50 | 144.50 | 143.50 | 144.50 | 144.50 | 0.70% | 20 |
| Feb 13, 2026 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | - | 11 |
| Feb 12, 2026 | 146.00 | 146.00 | 143.00 | 143.50 | 143.50 | -2.38% | 67 |
| Feb 11, 2026 | 141.98 | 149.32 | 140.00 | 147.00 | 147.00 | 3.52% | 1,141 |
| Feb 10, 2026 | 139.72 | 142.00 | 139.02 | 142.00 | 142.00 | 1.92% | 323 |
| Feb 9, 2026 | 137.38 | 140.00 | 137.38 | 139.32 | 139.32 | 2.85% | 340 |
| Feb 6, 2026 | 133.52 | 135.50 | 133.52 | 135.46 | 135.46 | 1.45% | 335 |
| Feb 5, 2026 | 136.92 | 136.92 | 131.50 | 133.52 | 133.52 | -2.48% | 840 |
| Feb 4, 2026 | 140.00 | 140.00 | 133.50 | 136.92 | 136.92 | -1.51% | 1,781 |
| Feb 3, 2026 | 141.02 | 141.02 | 139.02 | 139.02 | 139.02 | -1.40% | 173 |
| Feb 2, 2026 | 141.00 | 141.00 | 139.02 | 141.00 | 141.00 | 0.67% | 150 |
| Jan 30, 2026 | 140.00 | 143.70 | 139.68 | 140.06 | 140.06 | 0.04% | 996 |
| Jan 29, 2026 | 139.30 | 140.00 | 139.30 | 140.00 | 140.00 | -1.42% | 513 |
| Jan 28, 2026 | 140.00 | 144.70 | 138.10 | 142.02 | 142.02 | 1.44% | 1,257 |
| Jan 27, 2026 | 140.00 | 140.00 | 137.00 | 140.00 | 140.00 | - | 135 |
| Jan 26, 2026 | 140.02 | 142.00 | 140.00 | 140.00 | 140.00 | - | 310 |
| Jan 23, 2026 | 139.40 | 140.00 | 132.00 | 140.00 | 140.00 | 0.43% | 1,296 |
| Jan 22, 2026 | 139.40 | 140.40 | 139.40 | 139.40 | 139.40 | - | 14 |
| Jan 21, 2026 | 142.06 | 142.06 | 139.30 | 139.40 | 139.40 | -1.87% | 881 |
| Jan 20, 2026 | 141.80 | 147.90 | 141.80 | 142.06 | 142.06 | 0.72% | 1,111 |
| Jan 19, 2026 | 141.00 | 143.00 | 141.00 | 141.04 | 141.04 | -2.76% | 473 |
| Jan 16, 2026 | 147.88 | 147.88 | 144.80 | 145.04 | 145.04 | -1.92% | 319 |
| Jan 15, 2026 | 145.30 | 147.88 | 144.64 | 147.88 | 147.88 | 1.78% | 112 |
| Jan 14, 2026 | 143.00 | 149.30 | 143.00 | 145.30 | 145.30 | 1.61% | 736 |
| Jan 13, 2026 | 143.06 | 143.06 | 141.50 | 143.00 | 143.00 | -0.04% | 409 |
| Jan 12, 2026 | 142.00 | 143.06 | 141.98 | 143.06 | 143.06 | 0.04% | 457 |
| Jan 9, 2026 | 140.00 | 143.00 | 140.00 | 143.00 | 143.00 | 2.14% | 170 |
| Jan 8, 2026 | 139.64 | 140.60 | 139.60 | 140.00 | 140.00 | 0.27% | 155 |
| Jan 7, 2026 | 139.40 | 140.30 | 139.40 | 139.62 | 139.62 | 0.23% | 113 |
| Jan 6, 2026 | 140.16 | 141.18 | 139.30 | 139.30 | 139.30 | -0.61% | 238 |
| Jan 5, 2026 | 142.00 | 142.00 | 140.00 | 140.16 | 140.16 | 0.10% | 162 |
| Jan 2, 2026 | 143.04 | 143.04 | 139.10 | 140.02 | 140.02 | -2.12% | 4,575 |
| Dec 31, 2025 | 140.32 | 143.06 | 137.68 | 143.06 | 143.06 | -0.32% | 330 |
| Dec 30, 2025 | 133.82 | 144.00 | 133.52 | 143.52 | 143.52 | 7.26% | 599 |
| Dec 29, 2025 | 132.80 | 133.80 | 131.82 | 133.80 | 133.80 | - | 341 |
| Dec 24, 2025 | 132.86 | 133.80 | 130.84 | 133.80 | 133.80 | 0.71% | 350 |
| Dec 23, 2025 | 131.90 | 133.50 | 131.02 | 132.86 | 132.86 | 0.73% | 215 |
| Dec 22, 2025 | 129.00 | 131.90 | 128.16 | 131.90 | 131.90 | 2.25% | 230 |
| Dec 19, 2025 | 124.40 | 129.00 | 124.40 | 129.00 | 129.00 | 3.70% | 445 |
| Dec 18, 2025 | 123.40 | 124.40 | 123.40 | 124.40 | 124.40 | 0.81% | 38 |
| Dec 17, 2025 | 122.26 | 123.40 | 119.32 | 123.40 | 123.40 | 0.93% | 2,196 |
| Dec 16, 2025 | 122.40 | 122.40 | 120.40 | 122.26 | 122.26 | -0.11% | 687 |
| Dec 15, 2025 | 122.40 | 122.40 | 121.40 | 122.40 | 122.40 | - | 197 |
| Dec 12, 2025 | 122.00 | 122.40 | 121.00 | 122.40 | 122.40 | 0.33% | 347 |
| Dec 11, 2025 | 122.40 | 122.40 | 121.70 | 122.00 | 122.00 | -0.33% | 114 |
| Dec 10, 2025 | 122.12 | 122.40 | 121.70 | 122.40 | 122.40 | -1.29% | 277 |
| Dec 9, 2025 | 118.20 | 126.00 | 118.20 | 124.00 | 124.00 | 4.20% | 2,482 |
| Dec 8, 2025 | 123.02 | 123.42 | 118.24 | 119.00 | 119.00 | -3.27% | 207 |
| Dec 5, 2025 | 123.00 | 123.06 | 123.00 | 123.02 | 123.02 | -0.79% | 293 |
| Dec 4, 2025 | 121.50 | 124.00 | 118.20 | 124.00 | 124.00 | 2.06% | 883 |
| Dec 3, 2025 | 123.00 | 123.42 | 121.50 | 121.50 | 121.50 | -1.22% | 396 |
| Dec 2, 2025 | 124.08 | 124.08 | 121.82 | 123.00 | 123.00 | -0.87% | 195 |
| Dec 1, 2025 | 124.38 | 125.40 | 123.40 | 124.08 | 124.08 | -0.24% | 401 |
| Nov 28, 2025 | 125.00 | 126.54 | 124.00 | 124.38 | 124.38 | -2.08% | 278 |
| Nov 27, 2025 | 129.00 | 130.70 | 127.02 | 127.02 | 127.02 | -1.53% | 682 |
| Nov 26, 2025 | 123.98 | 129.00 | 123.98 | 129.00 | 129.00 | 4.03% | 1,162 |
| Nov 25, 2025 | 126.52 | 126.64 | 123.50 | 124.00 | 124.00 | -1.99% | 220 |
| Nov 24, 2025 | 127.40 | 129.00 | 126.46 | 126.52 | 126.52 | -1.14% | 1,021 |
| Nov 21, 2025 | 134.16 | 134.16 | 127.98 | 127.98 | 127.98 | -4.61% | 294 |
| Nov 20, 2025 | 136.00 | 136.00 | 134.16 | 134.16 | 134.16 | -1.35% | 155 |
| Nov 19, 2025 | 135.02 | 136.00 | 132.00 | 136.00 | 136.00 | 1.48% | 647 |
| Nov 18, 2025 | 146.02 | 149.02 | 134.00 | 134.02 | 134.02 | -8.48% | 2,652 |
| Nov 17, 2025 | 140.00 | 147.00 | 140.00 | 146.44 | 146.44 | 2.91% | 1,309 |
| Nov 14, 2025 | 141.98 | 142.30 | 140.00 | 142.30 | 142.30 | 0.21% | 473 |
| Nov 13, 2025 | 140.60 | 142.30 | 140.00 | 142.00 | 142.00 | 1.00% | 1,920 |
| Nov 12, 2025 | 138.98 | 140.60 | 138.98 | 140.60 | 140.60 | 0.93% | 118 |
| Nov 11, 2025 | 139.30 | 139.30 | 139.28 | 139.30 | 139.30 | 0.72% | 85 |
| Nov 10, 2025 | 140.00 | 140.00 | 135.00 | 138.30 | 138.30 | -1.17% | 1,106 |
| Nov 7, 2025 | 137.00 | 140.00 | 137.00 | 139.94 | 139.94 | 0.46% | 599 |
| Nov 6, 2025 | 141.28 | 141.28 | 139.30 | 139.30 | 139.30 | -1.40% | 874 |
| Nov 5, 2025 | 142.08 | 142.08 | 138.30 | 141.28 | 141.28 | -0.72% | 134 |
| Nov 4, 2025 | 139.20 | 142.30 | 139.20 | 142.30 | 142.30 | 2.01% | 3,421 |
| Nov 3, 2025 | 134.20 | 139.50 | 134.02 | 139.50 | 139.50 | 3.95% | 406 |
| Oct 31, 2025 | 132.20 | 134.20 | 132.20 | 134.20 | 134.20 | 0.75% | 653 |
| Oct 30, 2025 | 135.02 | 141.00 | 133.20 | 133.20 | 133.20 | -0.60% | 957 |
| Oct 29, 2025 | 134.36 | 135.10 | 132.30 | 134.00 | 134.00 | -0.27% | 1,200 |
| Oct 28, 2025 | 136.00 | 136.40 | 134.36 | 134.36 | 134.36 | -1.21% | 687 |
| Oct 27, 2025 | 142.40 | 143.00 | 133.40 | 136.00 | 136.00 | -4.49% | 1,261 |
| Oct 24, 2025 | 143.42 | 143.42 | 135.86 | 142.40 | 142.40 | -0.70% | 2,434 |
| Oct 23, 2025 | 142.40 | 143.40 | 142.40 | 143.40 | 143.40 | 0.70% | 344 |
| Oct 22, 2025 | 145.30 | 145.30 | 142.40 | 142.40 | 142.40 | -1.33% | 128 |
| Oct 21, 2025 | 144.60 | 146.30 | 142.60 | 144.32 | 144.32 | -0.19% | 883 |
| Oct 20, 2025 | 143.58 | 144.60 | 143.58 | 144.60 | 144.60 | 0.70% | 132 |
| Oct 17, 2025 | 143.00 | 143.60 | 142.00 | 143.60 | 143.60 | 1.13% | 800 |
| Oct 16, 2025 | 145.00 | 146.00 | 141.98 | 142.00 | 142.00 | -2.41% | 1,281 |
| Oct 15, 2025 | 147.70 | 147.70 | 141.74 | 145.50 | 145.50 | -1.48% | 1,171 |
| Oct 14, 2025 | 149.20 | 149.20 | 147.00 | 147.68 | 147.68 | -1.02% | 495 |