Caisse Régionale de Crédit Agricole Mutuel du Languedoc Société coopérative (EPA:CRLA)
France
· Delayed Price · Currency is EUR 75.85
-2.65 (-3.38%)
At close: Mar 6, 2026
EPA:CRLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 78.50 | 79.49 | 75.02 | 75.85 | 75.85 | -3.38% | 865 |
| Mar 5, 2026 | 80.50 | 80.50 | 78.00 | 78.50 | 78.50 | -1.86% | 465 |
| Mar 4, 2026 | 79.91 | 80.10 | 79.00 | 79.99 | 79.99 | 0.11% | 1,210 |
| Mar 3, 2026 | 79.90 | 80.58 | 79.90 | 79.90 | 79.90 | -0.75% | 800 |
| Mar 2, 2026 | 81.99 | 81.99 | 80.00 | 80.50 | 80.50 | -1.83% | 327 |
| Feb 27, 2026 | 81.97 | 82.00 | 80.01 | 82.00 | 82.00 | 0.49% | 390 |
| Feb 26, 2026 | 78.11 | 81.86 | 78.11 | 81.60 | 81.60 | 4.47% | 2,073 |
| Feb 25, 2026 | 78.11 | 78.11 | 78.11 | 78.11 | 78.11 | 0.01% | 75 |
| Feb 24, 2026 | 78.84 | 79.00 | 78.10 | 78.10 | 78.10 | -0.93% | 300 |
| Feb 23, 2026 | 80.50 | 80.50 | 78.83 | 78.83 | 78.83 | -1.47% | 268 |
| Feb 20, 2026 | 79.00 | 82.90 | 79.00 | 80.01 | 80.01 | 1.28% | 1,393 |
| Feb 19, 2026 | 79.01 | 79.01 | 79.00 | 79.00 | 79.00 | -0.01% | 219 |
| Feb 18, 2026 | 79.01 | 79.01 | 79.01 | 79.01 | 79.01 | 0.01% | 9 |
| Feb 17, 2026 | 79.50 | 79.50 | 79.00 | 79.00 | 79.00 | -0.63% | 254 |
| Feb 16, 2026 | 79.90 | 80.02 | 79.01 | 79.50 | 79.50 | -1.46% | 344 |
| Feb 13, 2026 | 81.34 | 81.34 | 80.68 | 80.68 | 80.68 | -3.08% | 135 |
| Feb 12, 2026 | 80.67 | 83.24 | 79.93 | 83.24 | 83.24 | 0.92% | 298 |
| Feb 11, 2026 | 80.99 | 82.48 | 80.97 | 82.48 | 82.48 | 1.83% | 252 |
| Feb 10, 2026 | 79.90 | 81.00 | 79.50 | 81.00 | 81.00 | 0.46% | 764 |
| Feb 9, 2026 | 80.99 | 81.00 | 80.02 | 80.63 | 80.63 | -0.46% | 57 |
| Feb 6, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -0.56% | 14 |
| Feb 5, 2026 | 80.95 | 81.46 | 80.80 | 81.46 | 81.46 | 1.19% | 250 |
| Feb 4, 2026 | 80.23 | 80.50 | 80.04 | 80.50 | 80.50 | 0.01% | 782 |
| Feb 3, 2026 | 79.70 | 80.80 | 79.70 | 80.49 | 80.49 | 0.36% | 559 |
| Feb 2, 2026 | 79.99 | 80.20 | 79.99 | 80.20 | 80.20 | -0.37% | 63 |
| Jan 30, 2026 | 79.99 | 80.50 | 79.60 | 80.50 | 80.50 | 0.63% | 426 |
| Jan 29, 2026 | 79.90 | 80.03 | 79.90 | 80.00 | 80.00 | -0.62% | 297 |
| Jan 28, 2026 | 79.81 | 80.50 | 79.81 | 80.50 | 80.50 | 0.86% | 885 |
| Jan 27, 2026 | 79.00 | 79.81 | 79.00 | 79.81 | 79.81 | 0.90% | 943 |
| Jan 26, 2026 | 78.80 | 79.78 | 78.80 | 79.10 | 79.10 | 0.38% | 400 |
| Jan 23, 2026 | 79.00 | 79.56 | 77.51 | 78.80 | 78.80 | -1.25% | 455 |
| Jan 22, 2026 | 79.40 | 79.80 | 79.00 | 79.80 | 79.80 | 0.50% | 232 |
| Jan 21, 2026 | 79.50 | 79.51 | 79.00 | 79.40 | 79.40 | -0.13% | 556 |
| Jan 20, 2026 | 80.01 | 80.01 | 79.00 | 79.50 | 79.50 | -1.24% | 449 |
| Jan 19, 2026 | 80.80 | 80.98 | 80.00 | 80.50 | 80.50 | -0.37% | 81 |
| Jan 16, 2026 | 84.00 | 85.75 | 80.36 | 80.80 | 80.80 | -3.81% | 1,604 |
| Jan 15, 2026 | 81.00 | 84.00 | 81.00 | 84.00 | 84.00 | 3.70% | 674 |
| Jan 14, 2026 | 79.50 | 81.80 | 79.00 | 81.00 | 81.00 | 0.62% | 1,791 |
| Jan 13, 2026 | 79.02 | 80.50 | 78.00 | 80.50 | 80.50 | -0.61% | 1,641 |
| Jan 12, 2026 | 79.60 | 80.99 | 79.60 | 80.99 | 80.99 | 0.86% | 1,028 |
| Jan 9, 2026 | 80.20 | 80.50 | 80.20 | 80.30 | 80.30 | 0.37% | 296 |
| Jan 8, 2026 | 79.50 | 80.00 | 79.50 | 80.00 | 80.00 | -0.37% | 268 |
| Jan 7, 2026 | 80.99 | 80.99 | 80.00 | 80.30 | 80.30 | -0.37% | 422 |
| Jan 6, 2026 | 81.00 | 81.00 | 80.50 | 80.60 | 80.60 | 0.11% | 34 |
| Jan 5, 2026 | 81.00 | 81.09 | 80.50 | 80.51 | 80.51 | -0.60% | 105 |
| Jan 2, 2026 | 80.00 | 81.00 | 80.00 | 81.00 | 81.00 | 0.62% | 134 |
| Dec 31, 2025 | 80.89 | 80.89 | 80.50 | 80.50 | 80.50 | -0.21% | 33 |
| Dec 30, 2025 | 80.82 | 80.88 | 80.00 | 80.67 | 80.67 | 0.81% | 422 |
| Dec 29, 2025 | 79.90 | 80.50 | 79.50 | 80.02 | 80.02 | 0.15% | 377 |
| Dec 24, 2025 | 79.50 | 79.94 | 79.50 | 79.90 | 79.90 | 1.13% | 910 |
| Dec 23, 2025 | 79.00 | 79.38 | 79.00 | 79.01 | 79.01 | 0.01% | 1,233 |
| Dec 22, 2025 | 78.10 | 79.14 | 78.10 | 79.00 | 79.00 | 1.15% | 1,677 |
| Dec 19, 2025 | 78.43 | 78.43 | 77.01 | 78.10 | 78.10 | -0.43% | 665 |
| Dec 18, 2025 | 75.95 | 78.44 | 75.95 | 78.44 | 78.44 | 3.28% | 1,118 |
| Dec 17, 2025 | 73.10 | 75.95 | 73.10 | 75.95 | 75.95 | 3.90% | 2,939 |
| Dec 16, 2025 | 74.01 | 74.02 | 71.60 | 73.10 | 73.10 | -1.24% | 2,485 |
| Dec 15, 2025 | 75.00 | 75.00 | 72.60 | 74.02 | 74.02 | -1.31% | 1,466 |
| Dec 12, 2025 | 74.00 | 75.10 | 74.00 | 75.00 | 75.00 | -1.30% | 1,471 |
| Dec 11, 2025 | 75.00 | 75.99 | 75.00 | 75.99 | 75.99 | 1.32% | 351 |
| Dec 10, 2025 | 74.24 | 76.90 | 74.01 | 75.00 | 75.00 | 1.02% | 2,031 |
| Dec 9, 2025 | 75.00 | 75.00 | 73.50 | 74.24 | 74.24 | -1.67% | 1,400 |
| Dec 8, 2025 | 75.84 | 76.70 | 73.20 | 75.50 | 75.50 | -0.46% | 3,072 |
| 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 |