Caisse Régionale de Crédit Agricole Mutuel du Languedoc Société coopérative (EPA:CRLA)
France
· Delayed Price · Currency is EUR 87.01
+1.01 (1.17%)
Apr 28, 2026, 3:30 PM CET
EPA:CRLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 86.00 | 88.00 | 86.00 | 87.01 | 87.01 | 1.17% | 731 |
| Apr 27, 2026 | 85.00 | 86.41 | 83.71 | 86.00 | 86.00 | 2.37% | 1,720 |
| Apr 24, 2026 | 84.00 | 84.02 | 84.00 | 84.01 | 84.01 | 0.01% | 547 |
| Apr 23, 2026 | 83.39 | 84.00 | 83.39 | 84.00 | 84.00 | 1.62% | 363 |
| Apr 22, 2026 | 82.11 | 83.39 | 82.02 | 82.66 | 82.66 | 0.77% | 543 |
| Apr 21, 2026 | 81.50 | 83.50 | 81.00 | 82.03 | 82.03 | 0.65% | 4,538 |
| Apr 20, 2026 | 80.51 | 81.50 | 80.51 | 81.50 | 81.50 | 0.62% | 617 |
| Apr 17, 2026 | 82.00 | 82.50 | 80.20 | 81.00 | 81.00 | -0.61% | 870 |
| Apr 16, 2026 | 81.92 | 83.48 | 81.50 | 81.50 | 81.50 | -0.51% | 1,087 |
| Apr 15, 2026 | 82.00 | 82.50 | 80.40 | 81.92 | 81.92 | 0.39% | 867 |
| Apr 14, 2026 | 82.40 | 82.47 | 81.00 | 81.60 | 81.60 | -0.97% | 341 |
| Apr 13, 2026 | 83.51 | 83.59 | 82.40 | 82.40 | 79.71 | -0.24% | 271 |
| Apr 10, 2026 | 83.48 | 84.49 | 82.35 | 82.60 | 79.90 | -1.05% | 919 |
| Apr 9, 2026 | 84.00 | 84.00 | 82.60 | 83.48 | 80.75 | -0.62% | 127 |
| Apr 8, 2026 | 85.00 | 86.50 | 83.00 | 84.00 | 81.26 | 1.54% | 1,129 |
| Apr 7, 2026 | 79.00 | 84.00 | 79.00 | 82.73 | 80.03 | 4.72% | 2,241 |
| Apr 2, 2026 | 77.49 | 80.00 | 77.49 | 79.00 | 76.42 | 3.27% | 1,023 |
| Apr 1, 2026 | 76.49 | 79.20 | 76.49 | 76.50 | 74.00 | 0.53% | 1,784 |
| Mar 31, 2026 | 75.56 | 76.61 | 75.56 | 76.10 | 73.62 | 0.78% | 464 |
| Mar 30, 2026 | 76.50 | 77.00 | 75.51 | 75.51 | 73.04 | -0.96% | 531 |
| Mar 27, 2026 | 75.01 | 77.80 | 75.01 | 76.24 | 73.75 | 1.79% | 1,174 |
| Mar 26, 2026 | 78.00 | 78.49 | 74.90 | 74.90 | 72.45 | -3.35% | 2,646 |
| Mar 25, 2026 | 76.56 | 77.50 | 76.56 | 77.50 | 74.97 | 1.31% | 271 |
| Mar 24, 2026 | 79.99 | 80.00 | 76.50 | 76.50 | 74.00 | -4.38% | 3,085 |
| Mar 23, 2026 | 79.89 | 80.00 | 79.80 | 80.00 | 77.39 | 0.01% | 291 |
| Mar 20, 2026 | 79.99 | 80.49 | 79.99 | 79.99 | 77.38 | -0.01% | 238 |
| Mar 19, 2026 | 79.99 | 82.50 | 79.99 | 80.00 | 77.39 | -1.23% | 1,852 |
| Mar 18, 2026 | 79.19 | 82.30 | 78.00 | 81.00 | 78.36 | 2.29% | 2,999 |
| Mar 17, 2026 | 79.00 | 79.20 | 79.00 | 79.19 | 76.60 | 0.24% | 175 |
| Mar 16, 2026 | 78.51 | 79.00 | 78.51 | 79.00 | 76.42 | 0.62% | 56 |
| Mar 13, 2026 | 78.51 | 79.00 | 78.51 | 78.51 | 75.95 | 0.01% | 189 |
| Mar 12, 2026 | 78.70 | 79.20 | 78.50 | 78.50 | 75.94 | 0.38% | 1,022 |
| Mar 11, 2026 | 79.40 | 79.50 | 75.02 | 78.20 | 75.65 | -1.26% | 2,939 |
| Mar 10, 2026 | 75.99 | 79.50 | 75.99 | 79.20 | 76.61 | 4.90% | 909 |
| Mar 9, 2026 | 77.29 | 77.29 | 75.50 | 75.50 | 73.04 | -0.46% | 212 |
| Mar 6, 2026 | 78.50 | 79.49 | 75.02 | 75.85 | 73.37 | -3.38% | 865 |
| Mar 5, 2026 | 80.50 | 80.50 | 78.00 | 78.50 | 75.94 | -1.86% | 465 |
| Mar 4, 2026 | 79.91 | 80.10 | 79.00 | 79.99 | 77.38 | 0.11% | 1,210 |
| Mar 3, 2026 | 79.90 | 80.58 | 79.90 | 79.90 | 77.29 | -0.75% | 800 |
| Mar 2, 2026 | 81.99 | 81.99 | 80.00 | 80.50 | 77.87 | -1.83% | 327 |
| Feb 27, 2026 | 81.97 | 82.00 | 80.01 | 82.00 | 79.32 | 0.49% | 390 |
| Feb 26, 2026 | 78.11 | 81.86 | 78.11 | 81.60 | 78.94 | 4.47% | 2,073 |
| Feb 25, 2026 | 78.11 | 78.11 | 78.11 | 78.11 | 75.56 | 0.01% | 75 |
| Feb 24, 2026 | 78.84 | 79.00 | 78.10 | 78.10 | 75.55 | -0.93% | 300 |
| Feb 23, 2026 | 80.50 | 80.50 | 78.83 | 78.83 | 76.26 | -1.47% | 268 |
| Feb 20, 2026 | 79.00 | 82.90 | 79.00 | 80.01 | 77.40 | 1.28% | 1,393 |
| Feb 19, 2026 | 79.01 | 79.01 | 79.00 | 79.00 | 76.42 | -0.01% | 219 |
| Feb 18, 2026 | 79.01 | 79.01 | 79.01 | 79.01 | 76.43 | 0.01% | 9 |
| Feb 17, 2026 | 79.50 | 79.50 | 79.00 | 79.00 | 76.42 | -0.63% | 254 |
| Feb 16, 2026 | 79.90 | 80.02 | 79.01 | 79.50 | 76.90 | -1.46% | 344 |
| Feb 13, 2026 | 81.34 | 81.34 | 80.68 | 80.68 | 78.05 | -3.08% | 135 |
| Feb 12, 2026 | 80.67 | 83.24 | 79.93 | 83.24 | 80.52 | 0.92% | 298 |
| Feb 11, 2026 | 80.99 | 82.48 | 80.97 | 82.48 | 79.79 | 1.83% | 252 |
| Feb 10, 2026 | 79.90 | 81.00 | 79.50 | 81.00 | 78.36 | 0.46% | 764 |
| Feb 9, 2026 | 80.99 | 81.00 | 80.02 | 80.63 | 78.00 | -0.46% | 57 |
| Feb 6, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 78.36 | -0.56% | 14 |
| Feb 5, 2026 | 80.95 | 81.46 | 80.80 | 81.46 | 78.80 | 1.19% | 250 |
| Feb 4, 2026 | 80.23 | 80.50 | 80.04 | 80.50 | 77.87 | 0.01% | 782 |
| Feb 3, 2026 | 79.70 | 80.80 | 79.70 | 80.49 | 77.86 | 0.36% | 559 |
| Feb 2, 2026 | 79.99 | 80.20 | 79.99 | 80.20 | 77.58 | -0.37% | 63 |
| Jan 30, 2026 | 79.99 | 80.50 | 79.60 | 80.50 | 77.87 | 0.63% | 426 |
| Jan 29, 2026 | 79.90 | 80.03 | 79.90 | 80.00 | 77.39 | -0.62% | 297 |
| Jan 28, 2026 | 79.81 | 80.50 | 79.81 | 80.50 | 77.87 | 0.86% | 885 |
| Jan 27, 2026 | 79.00 | 79.81 | 79.00 | 79.81 | 77.20 | 0.90% | 943 |
| Jan 26, 2026 | 78.80 | 79.78 | 78.80 | 79.10 | 76.52 | 0.38% | 400 |
| Jan 23, 2026 | 79.00 | 79.56 | 77.51 | 78.80 | 76.23 | -1.25% | 455 |
| Jan 22, 2026 | 79.40 | 79.80 | 79.00 | 79.80 | 77.19 | 0.50% | 232 |
| Jan 21, 2026 | 79.50 | 79.51 | 79.00 | 79.40 | 76.81 | -0.13% | 556 |
| Jan 20, 2026 | 80.01 | 80.01 | 79.00 | 79.50 | 76.90 | -1.24% | 449 |
| Jan 19, 2026 | 80.80 | 80.98 | 80.00 | 80.50 | 77.87 | -0.37% | 81 |
| Jan 16, 2026 | 84.00 | 85.75 | 80.36 | 80.80 | 78.16 | -3.81% | 1,604 |
| Jan 15, 2026 | 81.00 | 84.00 | 81.00 | 84.00 | 81.26 | 3.70% | 674 |
| Jan 14, 2026 | 79.50 | 81.80 | 79.00 | 81.00 | 78.36 | 0.62% | 1,791 |
| Jan 13, 2026 | 79.02 | 80.50 | 78.00 | 80.50 | 77.87 | -0.61% | 1,641 |
| Jan 12, 2026 | 79.60 | 80.99 | 79.60 | 80.99 | 78.35 | 0.86% | 1,028 |
| Jan 9, 2026 | 80.20 | 80.50 | 80.20 | 80.30 | 77.68 | 0.37% | 296 |
| Jan 8, 2026 | 79.50 | 80.00 | 79.50 | 80.00 | 77.39 | -0.37% | 268 |
| Jan 7, 2026 | 80.99 | 80.99 | 80.00 | 80.30 | 77.68 | -0.37% | 422 |
| Jan 6, 2026 | 81.00 | 81.00 | 80.50 | 80.60 | 77.97 | 0.11% | 34 |
| Jan 5, 2026 | 81.00 | 81.09 | 80.50 | 80.51 | 77.88 | -0.60% | 105 |
| Jan 2, 2026 | 80.00 | 81.00 | 80.00 | 81.00 | 78.36 | 0.62% | 134 |
| Dec 31, 2025 | 80.89 | 80.89 | 80.50 | 80.50 | 77.87 | -0.21% | 33 |
| Dec 30, 2025 | 80.82 | 80.88 | 80.00 | 80.67 | 78.04 | 0.81% | 422 |
| Dec 29, 2025 | 79.90 | 80.50 | 79.50 | 80.02 | 77.41 | 0.15% | 377 |
| Dec 24, 2025 | 79.50 | 79.94 | 79.50 | 79.90 | 77.29 | 1.13% | 910 |
| Dec 23, 2025 | 79.00 | 79.38 | 79.00 | 79.01 | 76.43 | 0.01% | 1,233 |
| Dec 22, 2025 | 78.10 | 79.14 | 78.10 | 79.00 | 76.42 | 1.15% | 1,677 |
| Dec 19, 2025 | 78.43 | 78.43 | 77.01 | 78.10 | 75.55 | -0.43% | 665 |
| Dec 18, 2025 | 75.95 | 78.44 | 75.95 | 78.44 | 75.88 | 3.28% | 1,118 |
| Dec 17, 2025 | 73.10 | 75.95 | 73.10 | 75.95 | 73.47 | 3.90% | 2,939 |
| Dec 16, 2025 | 74.01 | 74.02 | 71.60 | 73.10 | 70.71 | -1.24% | 2,485 |
| Dec 15, 2025 | 75.00 | 75.00 | 72.60 | 74.02 | 71.60 | -1.31% | 1,466 |
| Dec 12, 2025 | 74.00 | 75.10 | 74.00 | 75.00 | 72.55 | -1.30% | 1,471 |
| Dec 11, 2025 | 75.00 | 75.99 | 75.00 | 75.99 | 73.51 | 1.32% | 351 |
| Dec 10, 2025 | 74.24 | 76.90 | 74.01 | 75.00 | 72.55 | 1.02% | 2,031 |
| Dec 9, 2025 | 75.00 | 75.00 | 73.50 | 74.24 | 71.82 | -1.67% | 1,400 |
| Dec 8, 2025 | 75.84 | 76.70 | 73.20 | 75.50 | 73.04 | -0.46% | 3,072 |
| Dec 5, 2025 | 77.50 | 77.50 | 75.85 | 75.85 | 73.37 | -2.13% | 503 |
| Dec 4, 2025 | 76.01 | 77.50 | 74.52 | 77.50 | 74.97 | 1.96% | 1,660 |
| Dec 3, 2025 | 77.97 | 78.00 | 76.01 | 76.01 | 73.53 | -2.51% | 436 |