Caisse Régionale de Crédit Agricole Mutuel Brie Picardie Société coopérative (EPA:CRBP2)
France
· Delayed Price · Currency is EUR 26.80
-0.48 (-1.76%)
Mar 9, 2026, 5:35 PM CET
EPA:CRBP2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 27.10 | 27.17 | 26.77 | 26.80 | 26.80 | -1.76% | 9,761 |
| Mar 6, 2026 | 27.24 | 27.60 | 27.20 | 27.28 | 27.28 | 0.11% | 7,845 |
| Mar 5, 2026 | 27.40 | 27.60 | 27.25 | 27.25 | 27.25 | -0.04% | 6,866 |
| Mar 4, 2026 | 27.40 | 27.50 | 27.22 | 27.26 | 27.26 | -1.23% | 5,377 |
| Mar 3, 2026 | 28.49 | 28.49 | 27.50 | 27.60 | 27.60 | -2.54% | 6,992 |
| Mar 2, 2026 | 28.86 | 28.86 | 28.32 | 28.32 | 28.32 | -1.99% | 4,233 |
| Feb 27, 2026 | 29.10 | 29.40 | 28.74 | 28.90 | 28.90 | -0.43% | 3,171 |
| Feb 26, 2026 | 28.76 | 29.30 | 28.70 | 29.02 | 29.02 | 0.92% | 3,981 |
| Feb 25, 2026 | 28.60 | 28.83 | 28.40 | 28.76 | 28.76 | 0.54% | 7,882 |
| Feb 24, 2026 | 28.66 | 28.78 | 28.50 | 28.60 | 28.60 | -0.54% | 3,899 |
| Feb 23, 2026 | 28.82 | 29.23 | 28.70 | 28.76 | 28.76 | -0.16% | 4,569 |
| Feb 20, 2026 | 29.48 | 29.49 | 28.67 | 28.80 | 28.80 | -2.29% | 7,024 |
| Feb 19, 2026 | 29.70 | 29.80 | 29.20 | 29.48 | 29.48 | -1.07% | 4,811 |
| Feb 18, 2026 | 28.95 | 29.86 | 28.90 | 29.80 | 29.80 | 2.94% | 6,400 |
| Feb 17, 2026 | 29.41 | 29.41 | 28.70 | 28.95 | 28.95 | -1.55% | 4,335 |
| Feb 16, 2026 | 29.00 | 29.85 | 28.90 | 29.40 | 29.40 | 2.44% | 8,439 |
| Feb 13, 2026 | 28.70 | 29.14 | 28.60 | 28.70 | 28.70 | - | 4,496 |
| Feb 12, 2026 | 29.72 | 29.80 | 28.70 | 28.70 | 28.70 | -3.42% | 6,732 |
| Feb 11, 2026 | 29.60 | 30.10 | 29.50 | 29.72 | 29.72 | 0.73% | 6,433 |
| Feb 10, 2026 | 29.87 | 29.93 | 29.32 | 29.50 | 29.50 | -1.24% | 7,062 |
| Feb 9, 2026 | 29.80 | 30.10 | 29.80 | 29.87 | 29.87 | 0.23% | 3,182 |
| Feb 6, 2026 | 29.80 | 30.10 | 29.60 | 29.80 | 29.80 | - | 3,130 |
| Feb 5, 2026 | 30.00 | 30.00 | 29.60 | 29.80 | 29.80 | - | 5,396 |
| Feb 4, 2026 | 29.83 | 30.20 | 29.75 | 29.80 | 29.80 | -0.08% | 3,437 |
| Feb 3, 2026 | 29.75 | 30.50 | 29.70 | 29.83 | 29.83 | 0.25% | 11,890 |
| Feb 2, 2026 | 29.68 | 29.80 | 29.50 | 29.75 | 29.75 | 0.25% | 6,591 |
| Jan 30, 2026 | 29.70 | 30.30 | 29.31 | 29.68 | 29.68 | 1.59% | 9,827 |
| Jan 29, 2026 | 29.68 | 29.68 | 29.21 | 29.21 | 29.21 | -1.58% | 11,520 |
| Jan 28, 2026 | 29.85 | 30.04 | 29.60 | 29.68 | 29.68 | -0.55% | 2,252 |
| Jan 27, 2026 | 29.88 | 30.31 | 29.85 | 29.85 | 29.85 | -0.10% | 4,574 |
| Jan 26, 2026 | 29.81 | 30.10 | 29.80 | 29.88 | 29.88 | 0.08% | 3,835 |
| Jan 23, 2026 | 30.40 | 30.40 | 29.85 | 29.85 | 29.85 | -2.45% | 4,866 |
| Jan 22, 2026 | 30.01 | 30.60 | 29.93 | 30.60 | 30.60 | 2.00% | 6,655 |
| Jan 21, 2026 | 30.30 | 30.30 | 29.60 | 30.00 | 30.00 | - | 4,206 |
| Jan 20, 2026 | 30.11 | 30.42 | 29.80 | 30.00 | 30.00 | -0.33% | 19,986 |
| Jan 19, 2026 | 30.00 | 30.30 | 29.80 | 30.10 | 30.10 | -0.66% | 5,418 |
| Jan 16, 2026 | 30.56 | 30.60 | 30.10 | 30.30 | 30.30 | -0.62% | 5,853 |
| Jan 15, 2026 | 30.51 | 30.60 | 30.21 | 30.49 | 30.49 | -0.07% | 4,054 |
| Jan 14, 2026 | 29.99 | 30.70 | 29.45 | 30.51 | 30.51 | 1.70% | 7,569 |
| Jan 13, 2026 | 29.50 | 30.00 | 29.20 | 30.00 | 30.00 | 1.69% | 6,974 |
| Jan 12, 2026 | 28.84 | 29.50 | 28.80 | 29.50 | 29.50 | 1.83% | 6,461 |
| Jan 9, 2026 | 28.41 | 29.00 | 28.40 | 28.97 | 28.97 | 2.01% | 6,681 |
| Jan 8, 2026 | 28.60 | 28.63 | 28.31 | 28.40 | 28.40 | -0.98% | 4,461 |
| Jan 7, 2026 | 28.96 | 28.96 | 28.63 | 28.68 | 28.68 | -0.42% | 3,333 |
| Jan 6, 2026 | 29.51 | 29.51 | 28.70 | 28.80 | 28.80 | -2.37% | 6,775 |
| Jan 5, 2026 | 29.00 | 29.50 | 28.91 | 29.50 | 29.50 | 1.29% | 4,501 |
| Jan 2, 2026 | 29.40 | 29.69 | 29.01 | 29.13 | 29.13 | -0.88% | 3,301 |
| Dec 31, 2025 | 29.29 | 29.94 | 29.28 | 29.39 | 29.39 | 1.52% | 2,482 |
| Dec 30, 2025 | 28.45 | 29.32 | 28.45 | 28.95 | 28.95 | 0.56% | 8,206 |
| Dec 29, 2025 | 29.24 | 29.50 | 28.50 | 28.79 | 28.79 | -2.09% | 5,207 |
| Dec 24, 2025 | 29.40 | 29.73 | 29.40 | 29.40 | 29.40 | - | 2,406 |
| Dec 23, 2025 | 30.00 | 30.14 | 29.40 | 29.40 | 29.40 | -2.33% | 9,980 |
| Dec 22, 2025 | 29.60 | 30.19 | 29.56 | 30.10 | 30.10 | 1.67% | 7,382 |
| Dec 19, 2025 | 29.10 | 29.68 | 29.10 | 29.61 | 29.61 | 0.89% | 5,714 |
| Dec 18, 2025 | 28.90 | 29.43 | 28.90 | 29.35 | 29.35 | 1.43% | 5,512 |
| Dec 17, 2025 | 28.44 | 29.20 | 28.44 | 28.93 | 28.93 | 1.51% | 10,481 |
| Dec 16, 2025 | 27.85 | 28.65 | 27.85 | 28.50 | 28.50 | 1.79% | 6,023 |
| Dec 15, 2025 | 27.77 | 28.00 | 27.65 | 28.00 | 28.00 | 1.34% | 5,764 |
| Dec 12, 2025 | 27.80 | 28.10 | 27.63 | 27.63 | 27.63 | -0.61% | 7,437 |
| Dec 11, 2025 | 27.50 | 27.94 | 27.50 | 27.80 | 27.80 | 0.72% | 5,058 |
| Dec 10, 2025 | 27.40 | 27.73 | 27.40 | 27.60 | 27.60 | 0.69% | 7,263 |
| Dec 9, 2025 | 28.41 | 28.41 | 27.31 | 27.41 | 27.41 | -3.49% | 15,078 |
| Dec 8, 2025 | 27.95 | 28.75 | 27.95 | 28.40 | 28.40 | 0.60% | 8,960 |
| Dec 5, 2025 | 27.64 | 28.50 | 27.52 | 28.23 | 28.23 | 2.01% | 18,192 |
| Dec 4, 2025 | 27.30 | 27.83 | 27.30 | 27.68 | 27.68 | 1.04% | 5,531 |
| Dec 3, 2025 | 27.10 | 27.64 | 27.10 | 27.39 | 27.39 | 0.92% | 14,667 |
| Dec 2, 2025 | 27.80 | 27.80 | 27.11 | 27.14 | 27.14 | -2.20% | 8,990 |
| Dec 1, 2025 | 27.80 | 27.81 | 27.50 | 27.75 | 27.75 | -0.16% | 6,765 |
| Nov 28, 2025 | 27.90 | 28.00 | 27.60 | 27.80 | 27.80 | 0.34% | 8,301 |
| Nov 27, 2025 | 27.90 | 28.20 | 27.70 | 27.70 | 27.70 | -1.42% | 7,823 |
| Nov 26, 2025 | 27.80 | 28.30 | 27.57 | 28.10 | 28.10 | 1.08% | 14,918 |
| Nov 25, 2025 | 27.46 | 27.83 | 27.31 | 27.80 | 27.80 | 1.09% | 13,305 |
| Nov 24, 2025 | 28.00 | 28.30 | 27.41 | 27.50 | 27.50 | -1.79% | 6,634 |
| Nov 21, 2025 | 28.45 | 28.50 | 27.81 | 28.00 | 28.00 | -1.48% | 11,283 |
| Nov 20, 2025 | 28.89 | 29.40 | 28.30 | 28.42 | 28.42 | -0.68% | 7,558 |
| Nov 19, 2025 | 28.92 | 29.10 | 28.60 | 28.62 | 28.62 | -0.54% | 9,855 |
| Nov 18, 2025 | 30.30 | 30.30 | 28.42 | 28.77 | 28.77 | -5.38% | 12,673 |
| Nov 17, 2025 | 30.90 | 31.27 | 30.41 | 30.41 | 30.41 | -2.01% | 10,319 |
| Nov 14, 2025 | 31.10 | 31.28 | 30.58 | 31.03 | 31.03 | -0.23% | 6,340 |
| Nov 13, 2025 | 30.65 | 31.34 | 30.65 | 31.10 | 31.10 | 1.07% | 10,538 |
| Nov 12, 2025 | 30.30 | 31.10 | 30.30 | 30.77 | 30.77 | 1.45% | 14,177 |
| Nov 11, 2025 | 30.30 | 30.69 | 30.30 | 30.33 | 30.33 | -0.15% | 5,501 |
| Nov 10, 2025 | 29.80 | 30.88 | 29.80 | 30.38 | 30.38 | 1.95% | 13,319 |
| Nov 7, 2025 | 29.20 | 30.00 | 29.10 | 29.80 | 29.80 | 2.39% | 15,395 |
| Nov 6, 2025 | 29.50 | 29.73 | 29.00 | 29.10 | 29.10 | -1.15% | 6,017 |
| Nov 5, 2025 | 30.50 | 30.50 | 29.44 | 29.44 | 29.44 | -3.48% | 7,517 |
| Nov 4, 2025 | 30.00 | 30.86 | 30.00 | 30.50 | 30.50 | 1.01% | 16,901 |
| Nov 3, 2025 | 29.84 | 30.78 | 29.84 | 30.20 | 30.20 | 1.00% | 7,932 |
| Oct 31, 2025 | 29.05 | 30.10 | 29.05 | 29.90 | 29.90 | 3.07% | 11,266 |
| Oct 30, 2025 | 29.13 | 29.30 | 28.61 | 29.01 | 29.01 | 0.78% | 9,521 |
| Oct 29, 2025 | 28.10 | 28.94 | 28.10 | 28.78 | 28.78 | 1.66% | 13,345 |
| Oct 28, 2025 | 29.31 | 29.40 | 28.31 | 28.31 | 28.31 | -3.66% | 10,992 |
| Oct 27, 2025 | 29.80 | 30.37 | 29.18 | 29.39 | 29.39 | -1.89% | 13,107 |
| Oct 24, 2025 | 30.61 | 30.61 | 29.60 | 29.95 | 29.95 | -1.80% | 14,055 |
| Oct 23, 2025 | 30.70 | 32.00 | 30.28 | 30.50 | 30.50 | -0.28% | 21,273 |
| Oct 22, 2025 | 31.40 | 31.65 | 29.15 | 30.59 | 30.59 | -3.21% | 22,006 |
| Oct 21, 2025 | 32.15 | 32.40 | 31.30 | 31.60 | 31.60 | -1.10% | 17,053 |
| Oct 20, 2025 | 32.00 | 32.41 | 31.61 | 31.95 | 31.95 | 0.47% | 14,977 |
| Oct 17, 2025 | 31.80 | 31.85 | 31.40 | 31.80 | 31.80 | - | 12,737 |
| Oct 16, 2025 | 31.41 | 32.20 | 31.10 | 31.80 | 31.80 | 2.09% | 18,536 |