Skip to main content
Caisse Régionale de Crédit Agricole Mutuel Brie Picardie Société coopérative (EPA:CRBP2)
France flag France · Delayed Price · Currency is EUR
32.64
-0.08 (-0.23%)
Apr 29, 2026, 2:03 PM CET

EPA:CRBP2 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202632.6032.8532.5332.7132.710.68%8,127
Apr 27, 202632.3032.6032.2632.4932.490.84%8,514
Apr 24, 202632.1132.3232.1032.2232.220.56%7,601
Apr 23, 202631.7832.1831.6732.0432.041.18%9,074
Apr 22, 202631.1531.9031.0631.6731.672.01%11,479
Apr 21, 202630.5031.3030.5031.0431.042.43%14,317
Apr 20, 202629.7930.3629.7030.3130.312.02%9,732
Apr 17, 202629.1029.8029.0329.7129.712.08%7,111
Apr 16, 202628.4629.1528.4529.1029.102.27%5,906
Apr 15, 202628.2928.7028.2628.4628.460.55%6,793
Apr 14, 202627.8628.3027.8028.3028.301.80%7,752
Apr 13, 202628.0028.1027.5027.8027.80-8,672
Apr 10, 202627.5128.4027.5127.8027.801.07%10,951
Apr 9, 202627.9528.2327.5027.5127.51-5.48%8,520
Apr 8, 202628.8029.1028.5829.1027.951.04%11,700
Apr 7, 202627.8828.9027.8528.8027.663.28%10,098
Apr 2, 202627.7028.0627.5527.8926.78-0.54%10,612
Apr 1, 202627.7428.1627.7428.0426.932.04%7,395
Mar 31, 202627.1027.8027.1027.4826.39-0.38%11,982
Mar 30, 202626.8028.0126.8027.5826.494.71%15,620
Mar 27, 202626.5626.7526.3426.3425.300.06%7,383
Mar 26, 202625.7226.8025.7226.3325.282.00%10,062
Mar 25, 202626.4426.7025.8125.8124.79-1.30%21,935
Mar 24, 202626.8126.8126.0026.1525.12-2.06%13,968
Mar 23, 202626.9027.0026.1026.7025.64-0.37%8,839
Mar 20, 202627.1127.4626.6126.8025.74-1.11%6,754
Mar 19, 202627.7327.7327.0427.1026.03-2.27%4,954
Mar 18, 202628.0028.2227.7027.7326.630.11%4,179
Mar 17, 202628.2128.3227.7027.7026.61-1.77%11,366
Mar 16, 202628.1628.4727.6528.2027.090.14%15,267
Mar 13, 202627.5028.5027.4128.1627.052.40%4,259
Mar 12, 202627.3027.5827.2127.5026.411.48%3,024
Mar 11, 202627.2627.3327.0827.1026.03-0.40%10,178
Mar 10, 202626.9927.4026.8627.2126.131.53%15,067
Mar 9, 202627.1027.1726.7726.8025.74-1.76%9,761
Mar 6, 202627.2427.6027.2027.2826.200.11%7,845
Mar 5, 202627.4027.6027.2527.2526.17-0.04%6,866
Mar 4, 202627.4027.5027.2227.2626.18-1.23%5,377
Mar 3, 202628.4928.4927.5027.6026.51-2.54%6,992
Mar 2, 202628.8628.8628.3228.3227.20-1.99%4,233
Feb 27, 202629.1029.4028.7428.9027.75-0.43%3,171
Feb 26, 202628.7629.3028.7029.0227.870.92%3,981
Feb 25, 202628.6028.8328.4028.7627.620.54%7,882
Feb 24, 202628.6628.7828.5028.6027.47-0.54%3,899
Feb 23, 202628.8229.2328.7028.7627.62-0.16%4,569
Feb 20, 202629.4829.4928.6728.8027.66-2.29%7,024
Feb 19, 202629.7029.8029.2029.4828.31-1.07%4,811
Feb 18, 202628.9529.8628.9029.8028.622.94%6,400
Feb 17, 202629.4129.4128.7028.9527.80-1.55%4,335
Feb 16, 202629.0029.8528.9029.4028.242.44%8,439
Feb 13, 202628.7029.1428.6028.7027.57-4,496
Feb 12, 202629.7229.8028.7028.7027.57-3.42%6,732
Feb 11, 202629.6030.1029.5029.7228.540.73%6,433
Feb 10, 202629.8729.9329.3229.5028.33-1.24%7,062
Feb 9, 202629.8030.1029.8029.8728.690.23%3,182
Feb 6, 202629.8030.1029.6029.8028.62-3,130
Feb 5, 202630.0030.0029.6029.8028.62-5,396
Feb 4, 202629.8330.2029.7529.8028.62-0.08%3,437
Feb 3, 202629.7530.5029.7029.8328.650.25%11,890
Feb 2, 202629.6829.8029.5029.7528.570.25%6,591
Jan 30, 202629.7030.3029.3129.6828.501.59%9,827
Jan 29, 202629.6829.6829.2129.2128.06-1.58%11,520
Jan 28, 202629.8530.0429.6029.6828.51-0.55%2,252
Jan 27, 202629.8830.3129.8529.8528.67-0.10%4,574
Jan 26, 202629.8130.1029.8029.8828.690.08%3,835
Jan 23, 202630.4030.4029.8529.8528.67-2.45%4,866
Jan 22, 202630.0130.6029.9330.6029.392.00%6,655
Jan 21, 202630.3030.3029.6030.0028.81-4,206
Jan 20, 202630.1130.4229.8030.0028.81-0.33%19,986
Jan 19, 202630.0030.3029.8030.1028.91-0.66%5,418
Jan 16, 202630.5630.6030.1030.3029.10-0.62%5,853
Jan 15, 202630.5130.6030.2130.4929.29-0.07%4,054
Jan 14, 202629.9930.7029.4530.5129.301.70%7,569
Jan 13, 202629.5030.0029.2030.0028.811.69%6,974
Jan 12, 202628.8429.5028.8029.5028.331.83%6,461
Jan 9, 202628.4129.0028.4028.9727.832.01%6,681
Jan 8, 202628.6028.6328.3128.4027.28-0.98%4,461
Jan 7, 202628.9628.9628.6328.6827.55-0.42%3,333
Jan 6, 202629.5129.5128.7028.8027.66-2.37%6,775
Jan 5, 202629.0029.5028.9129.5028.331.29%4,501
Jan 2, 202629.4029.6929.0129.1327.97-0.88%3,301
Dec 31, 202529.2929.9429.2829.3928.221.52%2,482
Dec 30, 202528.4529.3228.4528.9527.800.56%8,206
Dec 29, 202529.2429.5028.5028.7927.65-2.09%5,207
Dec 24, 202529.4029.7329.4029.4028.24-2,406
Dec 23, 202530.0030.1429.4029.4028.24-2.33%9,980
Dec 22, 202529.6030.1929.5630.1028.911.67%7,382
Dec 19, 202529.1029.6829.1029.6128.440.89%5,714
Dec 18, 202528.9029.4328.9029.3528.191.43%5,512
Dec 17, 202528.4429.2028.4428.9327.791.51%10,481
Dec 16, 202527.8528.6527.8528.5027.371.79%6,023
Dec 15, 202527.7728.0027.6528.0026.891.34%5,764
Dec 12, 202527.8028.1027.6327.6326.54-0.61%7,437
Dec 11, 202527.5027.9427.5027.8026.700.72%5,058
Dec 10, 202527.4027.7327.4027.6026.510.69%7,263
Dec 9, 202528.4128.4127.3127.4126.33-3.49%15,078
Dec 8, 202527.9528.7527.9528.4027.280.60%8,960
Dec 5, 202527.6428.5027.5228.2327.112.01%18,192
Dec 4, 202527.3027.8327.3027.6826.581.04%5,531
Dec 3, 202527.1027.6427.1027.3926.310.92%14,667