Caisse Régionale de Crédit Agricole Mutuel Loire Haute-Loire Société coopérative (EPA:CRLO)
France
· Delayed Price · Currency is EUR 96.51
-2.49 (-2.52%)
At close: Mar 6, 2026
EPA:CRLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 99.01 | 99.01 | 96.00 | 96.51 | 96.51 | -2.52% | 367 |
| Mar 5, 2026 | 99.30 | 99.53 | 99.00 | 99.00 | 99.00 | -0.20% | 86 |
| Mar 4, 2026 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | - | 30 |
| Mar 3, 2026 | 99.51 | 99.64 | 99.00 | 99.20 | 99.20 | -0.30% | 218 |
| Mar 2, 2026 | 99.90 | 99.90 | 99.50 | 99.50 | 99.50 | -0.66% | 158 |
| Feb 27, 2026 | 99.90 | 100.16 | 99.90 | 100.16 | 100.16 | 0.08% | 59 |
| Feb 26, 2026 | 99.52 | 100.08 | 99.50 | 100.08 | 100.08 | 0.56% | 313 |
| Feb 25, 2026 | 99.52 | 99.52 | 99.52 | 99.52 | 99.52 | - | 1 |
| Feb 24, 2026 | 99.92 | 99.92 | 99.52 | 99.52 | 99.52 | -0.64% | 61 |
| Feb 23, 2026 | 100.00 | 100.18 | 99.90 | 100.16 | 100.16 | 0.16% | 200 |
| Feb 20, 2026 | 100.10 | 100.10 | 100.00 | 100.00 | 100.00 | - | 37 |
| Feb 19, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -0.22% | 20 |
| Feb 18, 2026 | 99.21 | 101.00 | 99.21 | 100.22 | 100.22 | 1.03% | 76 |
| Feb 17, 2026 | 99.92 | 99.92 | 99.10 | 99.20 | 99.20 | -1.29% | 148 |
| Feb 16, 2026 | 99.90 | 100.50 | 99.50 | 100.50 | 100.50 | -0.50% | 254 |
| Feb 13, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -1.92% | 5 |
| Feb 12, 2026 | 101.64 | 102.98 | 101.06 | 102.98 | 102.98 | -0.37% | 39 |
| Feb 11, 2026 | 104.00 | 104.00 | 101.56 | 103.36 | 103.36 | -0.60% | 419 |
| Feb 10, 2026 | 98.51 | 103.98 | 98.51 | 103.98 | 103.98 | 5.03% | 857 |
| Feb 9, 2026 | 98.49 | 99.00 | 98.49 | 99.00 | 99.00 | 1.02% | 118 |
| Feb 6, 2026 | 97.80 | 98.00 | 97.80 | 98.00 | 98.00 | 0.20% | 43 |
| Feb 5, 2026 | 99.01 | 99.50 | 96.59 | 97.80 | 97.80 | -1.22% | 801 |
| Feb 4, 2026 | 99.01 | 99.50 | 99.01 | 99.01 | 99.01 | 0.01% | 124 |
| Feb 3, 2026 | 98.56 | 99.00 | 98.56 | 99.00 | 99.00 | -0.46% | 131 |
| Feb 2, 2026 | 99.01 | 99.46 | 99.00 | 99.46 | 99.46 | 0.46% | 221 |
| Jan 30, 2026 | 99.90 | 99.90 | 99.00 | 99.00 | 99.00 | -0.90% | 259 |
| Jan 29, 2026 | 100.48 | 100.48 | 99.90 | 99.90 | 99.90 | -0.10% | 277 |
| Jan 28, 2026 | 100.50 | 100.62 | 99.91 | 100.00 | 100.00 | - | 337 |
| Jan 27, 2026 | 100.48 | 100.50 | 95.60 | 100.00 | 100.00 | -0.30% | 1,823 |
| Jan 26, 2026 | 100.00 | 101.00 | 100.00 | 100.30 | 100.30 | -1.67% | 88 |
| Jan 23, 2026 | 104.00 | 104.00 | 100.34 | 102.00 | 102.00 | -2.39% | 249 |
| Jan 22, 2026 | 104.96 | 105.00 | 104.04 | 104.50 | 104.50 | -0.48% | 65 |
| Jan 21, 2026 | 105.60 | 106.00 | 105.00 | 105.00 | 105.00 | -0.62% | 251 |
| Jan 20, 2026 | 108.00 | 108.78 | 100.04 | 105.66 | 105.66 | -2.17% | 1,235 |
| Jan 19, 2026 | 106.46 | 108.00 | 103.82 | 108.00 | 108.00 | -0.72% | 783 |
| Jan 16, 2026 | 105.98 | 110.18 | 105.98 | 108.78 | 108.78 | 2.14% | 906 |
| Jan 15, 2026 | 104.82 | 106.50 | 102.20 | 106.50 | 106.50 | 0.95% | 2,329 |
| Jan 14, 2026 | 102.50 | 108.00 | 102.50 | 105.50 | 105.50 | 3.13% | 949 |
| Jan 13, 2026 | 101.04 | 102.30 | 100.42 | 102.30 | 102.30 | -0.20% | 175 |
| Jan 12, 2026 | 100.98 | 102.50 | 100.98 | 102.50 | 102.50 | 1.49% | 574 |
| Jan 9, 2026 | 100.20 | 101.00 | 100.00 | 101.00 | 101.00 | 1.00% | 478 |
| Jan 8, 2026 | 100.50 | 100.96 | 96.60 | 100.00 | 100.00 | - | 3,000 |
| Jan 7, 2026 | 97.50 | 100.12 | 97.50 | 100.00 | 100.00 | 2.56% | 872 |
| Jan 6, 2026 | 94.50 | 97.50 | 94.50 | 97.50 | 97.50 | 3.17% | 910 |
| Jan 5, 2026 | 97.80 | 97.82 | 94.30 | 94.50 | 94.50 | -1.41% | 1,241 |
| Jan 2, 2026 | 95.44 | 98.68 | 95.44 | 95.85 | 95.85 | 0.43% | 959 |
| Dec 31, 2025 | 98.01 | 98.18 | 95.20 | 95.44 | 95.44 | -0.84% | 853 |
| Dec 30, 2025 | 98.00 | 98.49 | 96.25 | 96.25 | 96.25 | -0.77% | 675 |
| Dec 29, 2025 | 94.00 | 97.00 | 92.60 | 97.00 | 97.00 | 2.11% | 2,100 |
| Dec 24, 2025 | 93.00 | 95.00 | 93.00 | 95.00 | 95.00 | 3.15% | 354 |
| Dec 23, 2025 | 92.00 | 93.00 | 92.00 | 92.10 | 92.10 | 0.11% | 291 |
| Dec 22, 2025 | 92.13 | 95.10 | 92.00 | 92.00 | 92.00 | -0.14% | 2,082 |
| Dec 19, 2025 | 94.73 | 95.50 | 92.13 | 92.13 | 92.13 | -2.74% | 2,388 |
| Dec 18, 2025 | 94.40 | 95.10 | 94.40 | 94.73 | 94.73 | 0.24% | 926 |
| Dec 17, 2025 | 92.13 | 94.50 | 90.16 | 94.50 | 94.50 | 2.57% | 2,296 |
| Dec 16, 2025 | 93.25 | 94.13 | 92.13 | 92.13 | 92.13 | -0.67% | 864 |
| Dec 15, 2025 | 90.00 | 93.03 | 90.00 | 92.75 | 92.75 | 3.06% | 1,950 |
| Dec 12, 2025 | 93.05 | 93.41 | 89.28 | 90.00 | 90.00 | -3.28% | 2,214 |
| Dec 11, 2025 | 95.01 | 95.27 | 93.05 | 93.05 | 93.05 | -2.05% | 781 |
| Dec 10, 2025 | 93.00 | 95.00 | 90.26 | 95.00 | 95.00 | 2.16% | 1,933 |
| Dec 9, 2025 | 92.00 | 92.99 | 89.20 | 92.99 | 92.99 | 1.08% | 2,409 |
| Dec 8, 2025 | 93.61 | 93.62 | 92.00 | 92.00 | 92.00 | -1.08% | 866 |
| Dec 5, 2025 | 92.00 | 93.00 | 89.20 | 93.00 | 93.00 | 1.08% | 1,983 |
| Dec 4, 2025 | 95.00 | 95.35 | 92.01 | 92.01 | 92.01 | -4.16% | 861 |
| Dec 3, 2025 | 96.54 | 96.54 | 91.74 | 96.00 | 96.00 | -0.57% | 1,524 |
| Dec 2, 2025 | 93.00 | 96.55 | 90.99 | 96.55 | 96.55 | 5.40% | 4,039 |
| Dec 1, 2025 | 89.20 | 93.53 | 89.20 | 91.60 | 91.60 | 1.22% | 1,259 |
| Nov 28, 2025 | 89.05 | 90.50 | 89.05 | 90.50 | 90.50 | 0.56% | 209 |
| Nov 27, 2025 | 92.88 | 93.00 | 89.20 | 90.00 | 90.00 | -3.10% | 1,820 |
| Nov 26, 2025 | 91.51 | 93.00 | 91.50 | 92.88 | 92.88 | 1.51% | 463 |
| Nov 25, 2025 | 94.50 | 94.51 | 91.01 | 91.50 | 91.50 | -3.17% | 1,441 |
| Nov 24, 2025 | 94.00 | 95.00 | 90.00 | 94.50 | 94.50 | 0.53% | 2,186 |
| Nov 21, 2025 | 91.50 | 94.00 | 88.15 | 94.00 | 94.00 | 2.72% | 2,438 |
| Nov 20, 2025 | 91.69 | 92.50 | 91.51 | 91.51 | 91.51 | -0.21% | 706 |
| Nov 19, 2025 | 91.01 | 92.49 | 90.01 | 91.70 | 91.70 | 0.77% | 1,076 |
| Nov 18, 2025 | 97.80 | 97.80 | 91.00 | 91.00 | 91.00 | -6.67% | 1,499 |
| Nov 17, 2025 | 99.00 | 99.00 | 97.50 | 97.50 | 97.50 | 0.56% | 768 |
| Nov 14, 2025 | 95.99 | 99.95 | 92.09 | 96.96 | 96.96 | 1.53% | 3,028 |
| Nov 13, 2025 | 95.00 | 95.50 | 95.00 | 95.50 | 95.50 | 0.53% | 245 |
| Nov 12, 2025 | 95.40 | 96.30 | 93.00 | 95.00 | 95.00 | 0.53% | 1,859 |
| Nov 11, 2025 | 91.49 | 94.50 | 91.49 | 94.50 | 94.50 | 3.28% | 886 |
| Nov 10, 2025 | 91.50 | 92.51 | 89.60 | 91.50 | 91.50 | - | 1,245 |
| Nov 7, 2025 | 89.55 | 92.00 | 89.55 | 91.50 | 91.50 | 2.81% | 410 |
| Nov 6, 2025 | 91.00 | 91.26 | 87.60 | 89.00 | 89.00 | -2.20% | 2,286 |
| Nov 5, 2025 | 92.20 | 92.50 | 89.20 | 91.00 | 91.00 | -1.30% | 2,295 |
| Nov 4, 2025 | 93.96 | 94.00 | 90.50 | 92.20 | 92.20 | -1.87% | 2,366 |
| Nov 3, 2025 | 95.20 | 95.50 | 91.50 | 93.96 | 93.96 | -1.61% | 2,000 |
| Oct 31, 2025 | 88.50 | 95.50 | 88.00 | 95.50 | 95.50 | 6.70% | 2,253 |
| Oct 30, 2025 | 93.50 | 94.00 | 87.50 | 89.50 | 89.50 | -4.28% | 2,351 |
| Oct 29, 2025 | 95.00 | 96.00 | 91.00 | 93.50 | 93.50 | -1.58% | 1,808 |
| Oct 28, 2025 | 95.50 | 98.00 | 93.50 | 95.00 | 95.00 | -0.94% | 1,817 |
| Oct 27, 2025 | 95.99 | 99.50 | 95.90 | 95.90 | 95.90 | -0.64% | 2,218 |
| Oct 24, 2025 | 99.32 | 99.80 | 96.51 | 96.52 | 96.52 | -3.47% | 848 |
| Oct 23, 2025 | 99.99 | 100.12 | 98.50 | 99.99 | 99.99 | -0.01% | 1,899 |
| Oct 22, 2025 | 101.00 | 103.90 | 100.00 | 100.00 | 100.00 | -0.40% | 1,343 |
| Oct 21, 2025 | 99.99 | 104.72 | 96.50 | 100.40 | 100.40 | -0.10% | 3,813 |
| Oct 20, 2025 | 101.50 | 105.00 | 99.99 | 100.50 | 100.50 | -0.99% | 2,612 |
| Oct 17, 2025 | 98.70 | 101.50 | 98.70 | 101.50 | 101.50 | 2.84% | 1,833 |
| Oct 16, 2025 | 95.99 | 98.70 | 94.00 | 98.70 | 98.70 | 2.82% | 1,220 |
| Oct 15, 2025 | 94.94 | 96.48 | 94.07 | 95.99 | 95.99 | 1.15% | 1,280 |