Caisse Régionale de Crédit Agricole Mutuel du Languedoc Société coopérative (EPA:CRLA)
France
· Delayed Price · Currency is EUR 75.85
-1.65 (-2.13%)
At close: Dec 5, 2025
EPA:CRLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 77.50 | 77.50 | 75.85 | 75.85 | 75.85 | -2.13% | 503 |
| Dec 4, 2025 | 76.01 | 77.50 | 74.52 | 77.50 | 77.50 | 1.96% | 1,660 |
| Dec 3, 2025 | 77.97 | 78.00 | 76.01 | 76.01 | 76.01 | -2.51% | 436 |
| Dec 2, 2025 | 75.04 | 78.00 | 75.00 | 77.97 | 77.97 | 3.90% | 2,371 |
| Dec 1, 2025 | 78.00 | 78.00 | 74.60 | 75.04 | 75.04 | -3.79% | 1,056 |
| Nov 28, 2025 | 76.01 | 78.99 | 76.01 | 78.00 | 78.00 | 2.63% | 796 |
| Nov 27, 2025 | 78.29 | 78.66 | 75.62 | 76.00 | 76.00 | -2.94% | 711 |
| Nov 26, 2025 | 74.50 | 80.40 | 74.50 | 78.30 | 78.30 | 5.81% | 2,086 |
| Nov 25, 2025 | 76.50 | 76.50 | 74.00 | 74.00 | 74.00 | -2.63% | 852 |
| Nov 24, 2025 | 76.49 | 76.80 | 75.55 | 76.00 | 76.00 | -0.64% | 845 |
| Nov 21, 2025 | 76.81 | 76.81 | 75.01 | 76.49 | 76.49 | -0.40% | 641 |
| Nov 20, 2025 | 76.49 | 77.50 | 76.49 | 76.80 | 76.80 | 0.39% | 546 |
| Nov 19, 2025 | 76.80 | 77.00 | 76.00 | 76.50 | 76.50 | -0.39% | 408 |
| Nov 18, 2025 | 81.10 | 81.10 | 75.60 | 76.80 | 76.80 | -6.11% | 2,717 |
| Nov 17, 2025 | 83.50 | 84.60 | 81.80 | 81.80 | 81.80 | -3.76% | 870 |
| Nov 14, 2025 | 85.59 | 87.00 | 85.00 | 85.00 | 85.00 | -1.29% | 241 |
| Nov 13, 2025 | 84.50 | 88.80 | 84.49 | 86.11 | 86.11 | 1.91% | 2,506 |
| Nov 12, 2025 | 83.00 | 84.50 | 83.00 | 84.50 | 84.50 | 0.12% | 1,107 |
| Nov 11, 2025 | 83.50 | 84.40 | 83.02 | 84.40 | 84.40 | 0.37% | 56 |
| Nov 10, 2025 | 82.60 | 84.09 | 82.31 | 84.09 | 84.09 | 2.34% | 451 |
| Nov 7, 2025 | 83.50 | 85.80 | 82.17 | 82.17 | 82.17 | -1.00% | 1,456 |
| Nov 6, 2025 | 83.68 | 83.68 | 83.00 | 83.00 | 83.00 | -1.31% | 105 |
| Nov 5, 2025 | 82.00 | 85.00 | 81.96 | 84.10 | 84.10 | 1.94% | 1,108 |
| Nov 4, 2025 | 81.50 | 82.50 | 81.50 | 82.50 | 82.50 | 0.57% | 51 |
| Nov 3, 2025 | 81.40 | 82.93 | 81.40 | 82.03 | 82.03 | -1.41% | 183 |
| Oct 31, 2025 | 83.00 | 83.20 | 82.95 | 83.20 | 83.20 | 0.73% | 60 |
| Oct 30, 2025 | 83.00 | 86.00 | 82.60 | 82.60 | 82.60 | -1.08% | 1,433 |
| Oct 29, 2025 | 82.10 | 83.50 | 82.10 | 83.50 | 83.50 | -1.42% | 15 |
| Oct 28, 2025 | 84.50 | 84.99 | 82.45 | 84.70 | 84.70 | - | 728 |
| Oct 27, 2025 | 84.80 | 84.80 | 84.31 | 84.70 | 84.70 | -1.51% | 295 |
| Oct 24, 2025 | 86.00 | 86.01 | 84.99 | 86.00 | 86.00 | 0.23% | 1,179 |
| Oct 23, 2025 | 84.10 | 86.26 | 84.10 | 85.80 | 85.80 | -0.07% | 369 |
| Oct 22, 2025 | 87.99 | 87.99 | 84.45 | 85.86 | 85.86 | -2.98% | 913 |
| Oct 21, 2025 | 88.49 | 88.50 | 88.01 | 88.50 | 88.50 | -0.56% | 38 |
| Oct 20, 2025 | 87.33 | 89.00 | 87.33 | 89.00 | 89.00 | 1.91% | 175 |
| Oct 17, 2025 | 87.49 | 87.60 | 86.53 | 87.33 | 87.33 | -0.19% | 675 |
| Oct 16, 2025 | 84.01 | 87.50 | 84.01 | 87.50 | 87.50 | -1.25% | 244 |
| Oct 15, 2025 | 87.49 | 88.61 | 87.49 | 88.61 | 88.61 | 1.85% | 163 |
| Oct 14, 2025 | 86.78 | 87.00 | 85.01 | 87.00 | 87.00 | 0.80% | 403 |
| Oct 13, 2025 | 87.00 | 89.88 | 86.30 | 86.31 | 86.31 | -0.94% | 901 |
| Oct 10, 2025 | 85.73 | 87.85 | 85.00 | 87.13 | 87.13 | 1.01% | 1,560 |
| Oct 9, 2025 | 87.90 | 88.99 | 83.31 | 86.26 | 86.26 | -2.64% | 915 |
| Oct 8, 2025 | 86.47 | 89.00 | 86.47 | 88.60 | 88.60 | 0.69% | 474 |
| Oct 7, 2025 | 87.01 | 88.60 | 82.11 | 87.99 | 87.99 | -2.23% | 710 |
| Oct 6, 2025 | 87.01 | 90.10 | 87.01 | 90.00 | 90.00 | - | 1,418 |
| Oct 3, 2025 | 89.00 | 90.00 | 87.85 | 90.00 | 90.00 | 1.67% | 734 |
| Oct 2, 2025 | 86.90 | 91.48 | 86.80 | 88.52 | 88.52 | 1.98% | 868 |
| Oct 1, 2025 | 86.49 | 87.00 | 85.06 | 86.80 | 86.80 | 0.36% | 252 |
| Sep 30, 2025 | 83.01 | 87.50 | 83.01 | 86.49 | 86.49 | 0.56% | 2,513 |
| Sep 29, 2025 | 79.56 | 86.01 | 79.56 | 86.01 | 86.01 | 7.51% | 1,518 |
| Sep 26, 2025 | 78.37 | 80.00 | 78.37 | 80.00 | 80.00 | 2.08% | 727 |
| Sep 25, 2025 | 78.20 | 78.80 | 78.20 | 78.37 | 78.37 | 0.22% | 510 |
| Sep 24, 2025 | 78.50 | 79.20 | 78.20 | 78.20 | 78.20 | -0.38% | 612 |
| Sep 23, 2025 | 79.20 | 79.48 | 78.50 | 78.50 | 78.50 | -0.88% | 648 |
| Sep 22, 2025 | 78.90 | 79.49 | 78.60 | 79.20 | 79.20 | 0.38% | 354 |
| Sep 19, 2025 | 79.50 | 79.55 | 77.52 | 78.90 | 78.90 | -0.75% | 1,402 |
| Sep 18, 2025 | 79.95 | 80.70 | 79.50 | 79.50 | 79.50 | -0.56% | 521 |
| Sep 17, 2025 | 79.27 | 80.00 | 79.27 | 79.95 | 79.95 | 0.87% | 335 |
| Sep 16, 2025 | 80.00 | 80.00 | 79.26 | 79.26 | 79.26 | -1.34% | 561 |
| Sep 15, 2025 | 80.54 | 82.83 | 80.34 | 80.34 | 80.34 | -0.26% | 1,146 |
| Sep 12, 2025 | 79.90 | 81.29 | 79.90 | 80.55 | 80.55 | -0.56% | 190 |
| Sep 11, 2025 | 80.10 | 81.00 | 79.86 | 81.00 | 81.00 | 1.25% | 655 |
| Sep 10, 2025 | 80.87 | 80.87 | 80.00 | 80.00 | 80.00 | -0.37% | 94 |
| Sep 9, 2025 | 79.23 | 80.48 | 79.23 | 80.30 | 80.30 | 1.35% | 1,224 |
| Sep 8, 2025 | 79.50 | 80.49 | 79.01 | 79.23 | 79.23 | -1.33% | 499 |
| Sep 5, 2025 | 79.16 | 81.77 | 79.16 | 80.30 | 80.30 | 1.44% | 571 |
| Sep 4, 2025 | 79.01 | 80.09 | 79.01 | 79.16 | 79.16 | 0.20% | 471 |
| Sep 3, 2025 | 76.50 | 80.20 | 76.50 | 79.00 | 79.00 | 1.28% | 941 |
| Sep 2, 2025 | 87.50 | 87.50 | 78.00 | 78.00 | 78.00 | -10.55% | 3,308 |
| Sep 1, 2025 | 91.49 | 91.49 | 86.50 | 87.20 | 87.20 | -7.63% | 2,881 |
| Aug 29, 2025 | 88.00 | 94.40 | 86.96 | 94.40 | 94.40 | 7.63% | 1,470 |
| Aug 28, 2025 | 85.00 | 89.90 | 85.00 | 87.71 | 87.71 | 3.19% | 1,755 |
| Aug 27, 2025 | 83.32 | 85.00 | 83.00 | 85.00 | 85.00 | -0.58% | 1,137 |
| Aug 26, 2025 | 89.01 | 90.20 | 85.01 | 85.50 | 85.50 | -6.55% | 3,585 |
| Aug 25, 2025 | 86.00 | 91.50 | 84.00 | 91.49 | 91.49 | 5.95% | 3,104 |
| Aug 22, 2025 | 84.50 | 88.90 | 84.50 | 86.35 | 86.35 | 2.19% | 1,515 |
| Aug 21, 2025 | 83.00 | 84.50 | 80.11 | 84.50 | 84.50 | 3.71% | 1,381 |
| Aug 20, 2025 | 78.66 | 81.50 | 78.00 | 81.48 | 81.48 | 3.56% | 2,688 |
| Aug 19, 2025 | 75.31 | 78.68 | 75.31 | 78.68 | 78.68 | 4.47% | 1,639 |
| Aug 18, 2025 | 73.70 | 76.00 | 73.70 | 75.31 | 75.31 | 3.88% | 1,794 |
| Aug 15, 2025 | 71.70 | 72.50 | 71.70 | 72.50 | 72.50 | 1.12% | 238 |
| Aug 14, 2025 | 71.84 | 71.85 | 71.70 | 71.70 | 71.70 | -0.38% | 425 |
| Aug 13, 2025 | 71.50 | 71.97 | 71.00 | 71.97 | 71.97 | 0.63% | 263 |
| Aug 12, 2025 | 71.50 | 71.60 | 71.50 | 71.52 | 71.52 | 0.03% | 767 |
| Aug 11, 2025 | 71.40 | 71.50 | 71.00 | 71.50 | 71.50 | 0.14% | 657 |
| Aug 8, 2025 | 71.51 | 71.51 | 71.00 | 71.40 | 71.40 | -0.14% | 155 |
| Aug 7, 2025 | 71.38 | 71.98 | 71.00 | 71.50 | 71.50 | - | 1,175 |
| Aug 6, 2025 | 69.47 | 71.50 | 69.20 | 71.50 | 71.50 | 3.32% | 1,310 |
| Aug 5, 2025 | 68.49 | 69.20 | 68.30 | 69.20 | 69.20 | 1.02% | 401 |
| Aug 4, 2025 | 67.50 | 68.50 | 67.50 | 68.50 | 68.50 | 1.48% | 516 |
| Aug 1, 2025 | 67.01 | 67.50 | 66.12 | 67.50 | 67.50 | 0.75% | 692 |
| Jul 31, 2025 | 67.99 | 67.99 | 67.00 | 67.00 | 67.00 | -1.47% | 906 |
| Jul 30, 2025 | 68.50 | 68.50 | 67.00 | 68.00 | 68.00 | -0.87% | 833 |
| Jul 29, 2025 | 68.50 | 68.88 | 68.00 | 68.60 | 68.60 | 0.15% | 656 |
| Jul 28, 2025 | 67.00 | 68.50 | 67.00 | 68.50 | 68.50 | 1.53% | 854 |
| Jul 25, 2025 | 66.10 | 68.00 | 66.10 | 67.47 | 67.47 | 2.23% | 668 |
| Jul 24, 2025 | 63.50 | 66.00 | 63.50 | 66.00 | 66.00 | 3.94% | 2,425 |
| Jul 23, 2025 | 62.01 | 63.50 | 62.01 | 63.50 | 63.50 | 2.40% | 815 |
| Jul 22, 2025 | 63.40 | 63.40 | 62.01 | 62.01 | 62.01 | -2.33% | 171 |
| Jul 21, 2025 | 62.19 | 63.49 | 62.18 | 63.49 | 63.49 | 2.09% | 465 |