Skip to main content
Caisse Régionale de Crédit Agricole Mutuel Brie Picardie Société coopérative (EPA:CRBP2)
France flag France · Delayed Price · Currency is EUR
28.23
+0.55 (2.01%)
At close: Dec 5, 2025

EPA:CRBP2 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.6428.5027.5228.2328.232.01%18,192
Dec 4, 202527.3027.8327.3027.6827.681.04%5,531
Dec 3, 202527.1027.6427.1027.3927.390.92%14,667
Dec 2, 202527.8027.8027.1127.1427.14-2.20%8,990
Dec 1, 202527.8027.8127.5027.7527.75-0.16%6,765
Nov 28, 202527.9028.0027.6027.8027.800.34%8,301
Nov 27, 202527.9028.2027.7027.7027.70-1.42%7,823
Nov 26, 202527.8028.3027.5728.1028.101.08%14,918
Nov 25, 202527.4627.8327.3127.8027.801.09%13,305
Nov 24, 202528.0028.3027.4127.5027.50-1.79%6,634
Nov 21, 202528.4528.5027.8128.0028.00-1.48%11,283
Nov 20, 202528.8929.4028.3028.4228.42-0.68%7,558
Nov 19, 202528.9229.1028.6028.6228.62-0.54%9,855
Nov 18, 202530.3030.3028.4228.7728.77-5.38%12,673
Nov 17, 202530.9031.2730.4130.4130.41-2.01%10,319
Nov 14, 202531.1031.2830.5831.0331.03-0.23%6,340
Nov 13, 202530.6531.3430.6531.1031.101.07%10,538
Nov 12, 202530.3031.1030.3030.7730.771.45%14,177
Nov 11, 202530.3030.6930.3030.3330.33-0.15%5,501
Nov 10, 202529.8030.8829.8030.3830.381.95%13,319
Nov 7, 202529.2030.0029.1029.8029.802.39%15,395
Nov 6, 202529.5029.7329.0029.1029.10-1.15%6,017
Nov 5, 202530.5030.5029.4429.4429.44-3.48%7,517
Nov 4, 202530.0030.8630.0030.5030.501.01%16,901
Nov 3, 202529.8430.7829.8430.2030.201.00%7,932
Oct 31, 202529.0530.1029.0529.9029.903.07%11,266
Oct 30, 202529.1329.3028.6129.0129.010.78%9,521
Oct 29, 202528.1028.9428.1028.7828.781.66%13,345
Oct 28, 202529.3129.4028.3128.3128.31-3.66%10,992
Oct 27, 202529.8030.3729.1829.3929.39-1.89%13,107
Oct 24, 202530.6130.6129.6029.9529.95-1.80%14,055
Oct 23, 202530.7032.0030.2830.5030.50-0.28%21,273
Oct 22, 202531.4031.6529.1530.5930.59-3.21%22,006
Oct 21, 202532.1532.4031.3031.6031.60-1.10%17,053
Oct 20, 202532.0032.4131.6131.9531.950.47%14,977
Oct 17, 202531.8031.8531.4031.8031.80-12,737
Oct 16, 202531.4132.2031.1031.8031.802.09%18,536
Oct 15, 202530.5031.5030.3031.1531.151.63%16,602
Oct 14, 202530.0230.6529.5030.6530.652.15%10,636
Oct 13, 202530.0031.3330.0030.0130.01-0.81%16,644
Oct 10, 202531.0531.3230.2030.2530.25-2.58%6,136
Oct 9, 202531.6031.8031.0531.0531.05-2.33%10,769
Oct 8, 202530.9332.2430.9331.7931.792.45%20,939
Oct 7, 202528.9431.3028.9431.0331.034.81%22,982
Oct 6, 202530.7331.5029.6129.6129.61-2.33%23,816
Oct 3, 202531.9033.0130.0030.3130.31-3.16%27,852
Oct 2, 202530.2431.5030.1731.3031.304.84%20,495
Oct 1, 202528.8030.4628.8029.8629.863.04%29,380
Sep 30, 202528.7529.0028.5028.9828.982.13%16,188
Sep 29, 202527.1028.5427.1028.3728.374.69%15,327
Sep 26, 202526.5727.3226.5727.1027.101.71%8,788
Sep 25, 202526.6426.8026.5726.6526.65-0.13%3,318
Sep 24, 202526.6426.8426.6026.6826.680.15%6,214
Sep 23, 202526.7026.9026.6426.6426.64-0.30%8,050
Sep 22, 202526.7026.9626.7026.7226.72-5,539
Sep 19, 202527.2127.4026.7226.7226.72-1.76%5,333
Sep 18, 202526.9127.4026.9127.2027.201.12%10,680
Sep 17, 202527.1027.1026.1826.9026.90-0.74%6,838
Sep 16, 202527.7828.0927.1027.1027.10-1.08%16,617
Sep 15, 202527.3027.7027.3027.4027.400.33%8,163
Sep 12, 202527.3127.4527.3027.3127.310.02%10,667
Sep 11, 202527.0527.3527.0127.3027.300.61%8,201
Sep 10, 202527.1327.3327.0727.1427.140.04%4,013
Sep 9, 202526.9027.4026.8427.1327.130.84%4,687
Sep 8, 202526.9026.9926.7526.9026.90-0.48%3,242
Sep 5, 202526.1027.3426.1027.0327.033.05%11,521
Sep 4, 202525.6026.2325.6026.2326.232.06%11,465
Sep 3, 202526.1026.1025.5225.7025.70-1.53%15,507
Sep 2, 202527.2927.4025.9126.1026.10-4.92%14,618
Sep 1, 202527.1127.4527.1127.4527.451.67%2,769
Aug 29, 202526.8127.2926.8127.0027.000.32%6,591
Aug 28, 202526.2026.9226.2026.9226.923.12%4,501
Aug 27, 202525.5826.4625.5826.1026.101.08%16,712
Aug 26, 202528.9528.9525.6025.8225.82-11.41%28,997
Aug 25, 202527.0029.1527.0029.1529.158.16%22,730
Aug 22, 202526.9527.1026.9526.9526.950.54%13,112
Aug 21, 202526.8426.8826.7326.8026.80-0.13%8,268
Aug 20, 202526.1027.0026.0626.8426.841.26%16,828
Aug 19, 202525.5026.9425.5026.5026.504.39%17,410
Aug 18, 202524.9025.5024.8425.3925.393.61%20,206
Aug 15, 202524.4024.5924.4024.5024.500.82%1,185
Aug 14, 202524.1324.3524.1324.3024.300.83%1,849
Aug 13, 202524.3024.4724.0624.1024.10-0.82%10,558
Aug 12, 202524.6724.6724.3024.3024.30-1.22%11,804
Aug 11, 202524.9924.9924.6024.6024.60-1.17%5,288
Aug 8, 202524.5024.9124.3224.8924.891.59%12,503
Aug 7, 202523.7024.5023.7024.5024.502.51%8,969
Aug 6, 202523.5023.9023.4523.9023.901.70%16,494
Aug 5, 202523.0023.5023.0023.5023.501.75%9,535
Aug 4, 202522.8023.1022.8023.1023.101.07%5,280
Aug 1, 202522.8522.8822.7422.8522.85-5,989
Jul 31, 202522.9522.9522.7522.8522.85-0.65%9,597
Jul 30, 202522.9423.0022.9023.0023.00-1,633
Jul 29, 202523.1023.1023.0023.0023.00-0.43%5,824
Jul 28, 202522.8023.1022.7423.1023.102.01%5,671
Jul 25, 202522.3022.6822.3022.6522.651.55%2,357
Jul 24, 202522.3522.3522.1222.3022.300.09%1,662
Jul 23, 202522.0022.2822.0022.2822.281.18%5,224
Jul 22, 202522.1122.1822.0222.0222.02-0.36%2,534
Jul 21, 202522.1022.1822.1022.1022.10-0.41%2,624