Caisse régionale de Crédit Agricole Mutuel Atlantique Vendée (EPA:CRAV)
France
· Delayed Price · Currency is EUR 154.00
-0.02 (-0.01%)
Apr 28, 2026, 3:27 PM CET
EPA:CRAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 154.02 | 155.98 | 152.00 | 154.00 | 154.00 | -0.01% | 355 |
| Apr 27, 2026 | 145.00 | 158.90 | 145.00 | 154.02 | 154.02 | 6.22% | 1,061 |
| Apr 24, 2026 | 144.00 | 145.78 | 144.00 | 145.00 | 145.00 | - | 96 |
| Apr 23, 2026 | 144.00 | 145.50 | 144.00 | 145.00 | 145.00 | 0.69% | 163 |
| Apr 22, 2026 | 144.88 | 144.90 | 144.00 | 144.00 | 144.00 | - | 199 |
| Apr 21, 2026 | 143.34 | 144.82 | 142.48 | 144.00 | 144.00 | 0.45% | 1,119 |
| Apr 20, 2026 | 140.18 | 144.40 | 138.02 | 143.36 | 143.36 | 2.39% | 889 |
| Apr 17, 2026 | 133.98 | 140.50 | 133.98 | 140.02 | 140.02 | 5.28% | 638 |
| Apr 16, 2026 | 133.48 | 133.50 | 132.00 | 133.00 | 133.00 | -0.43% | 239 |
| Apr 15, 2026 | 132.00 | 134.00 | 131.00 | 133.58 | 133.58 | 0.51% | 557 |
| Apr 14, 2026 | 131.00 | 132.90 | 131.00 | 132.90 | 132.90 | 1.45% | 114 |
| Apr 13, 2026 | 126.30 | 131.98 | 126.00 | 131.00 | 131.00 | 4.53% | 796 |
| Apr 10, 2026 | 126.30 | 127.08 | 125.32 | 125.32 | 125.32 | -0.78% | 257 |
| Apr 9, 2026 | 125.26 | 126.30 | 125.10 | 126.30 | 126.30 | 0.83% | 116 |
| Apr 8, 2026 | 126.00 | 127.00 | 125.20 | 125.26 | 125.26 | 0.21% | 372 |
| Apr 7, 2026 | 126.98 | 126.98 | 124.22 | 125.00 | 125.00 | -3.83% | 1,769 |
| Apr 2, 2026 | 133.00 | 133.00 | 129.98 | 129.98 | 129.98 | -2.27% | 116 |
| Apr 1, 2026 | 132.00 | 135.98 | 132.00 | 133.00 | 133.00 | 0.76% | 178 |
| Mar 31, 2026 | 129.02 | 132.00 | 129.00 | 132.00 | 132.00 | 2.33% | 752 |
| Mar 30, 2026 | 129.52 | 129.52 | 127.00 | 129.00 | 129.00 | 4.05% | 209 |
| Mar 27, 2026 | 125.00 | 125.00 | 123.02 | 123.98 | 123.98 | -0.82% | 137 |
| Mar 26, 2026 | 125.44 | 126.38 | 124.40 | 125.00 | 125.00 | -0.35% | 464 |
| Mar 25, 2026 | 127.38 | 127.38 | 125.44 | 125.44 | 125.44 | -0.78% | 24 |
| Mar 24, 2026 | 126.52 | 127.50 | 126.42 | 126.42 | 126.42 | -0.08% | 166 |
| Mar 23, 2026 | 126.50 | 127.60 | 126.50 | 126.52 | 126.52 | -0.85% | 167 |
| Mar 20, 2026 | 128.10 | 128.10 | 127.12 | 127.60 | 127.60 | -1.09% | 1,061 |
| Mar 19, 2026 | 133.28 | 133.28 | 125.30 | 129.00 | 129.00 | -3.21% | 726 |
| Mar 18, 2026 | 132.32 | 133.28 | 131.60 | 133.28 | 133.28 | 0.73% | 268 |
| Mar 17, 2026 | 133.18 | 133.18 | 132.22 | 132.32 | 132.32 | -0.65% | 271 |
| Mar 16, 2026 | 131.52 | 135.92 | 131.28 | 133.18 | 133.18 | 1.28% | 584 |
| Mar 13, 2026 | 132.00 | 132.00 | 131.00 | 131.50 | 131.50 | -1.13% | 190 |
| Mar 12, 2026 | 134.00 | 134.00 | 133.00 | 133.00 | 133.00 | -1.10% | 31 |
| Mar 11, 2026 | 135.48 | 135.48 | 133.50 | 134.48 | 134.48 | -0.01% | 32 |
| Mar 10, 2026 | 131.00 | 135.70 | 130.04 | 134.50 | 134.50 | 2.67% | 951 |
| Mar 9, 2026 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | - | 255 |
| Mar 6, 2026 | 133.74 | 137.50 | 131.00 | 131.00 | 131.00 | -2.05% | 631 |
| Mar 5, 2026 | 132.80 | 134.00 | 132.48 | 133.74 | 133.74 | 0.71% | 296 |
| 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 |