Caisse Régionale de Crédit Agricole Mutuel Loire Haute-Loire Société coopérative (EPA:CRLO)
France
· Delayed Price · Currency is EUR 93.00
+0.99 (1.08%)
At close: Dec 5, 2025
EPA:CRLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 94.55 | 94.90 | 92.00 | 94.90 | 94.90 | 0.37% | 2,250 |
| Oct 13, 2025 | 95.49 | 97.50 | 94.52 | 94.55 | 94.55 | 0.04% | 1,152 |
| Oct 10, 2025 | 94.10 | 96.50 | 94.05 | 94.51 | 94.51 | 0.49% | 1,647 |
| Oct 9, 2025 | 97.00 | 97.50 | 94.00 | 94.05 | 94.05 | -2.04% | 1,489 |
| Oct 8, 2025 | 94.00 | 97.50 | 94.00 | 96.01 | 96.01 | 2.14% | 832 |
| Oct 7, 2025 | 91.51 | 95.00 | 91.51 | 94.00 | 94.00 | 2.72% | 662 |
| Oct 6, 2025 | 96.50 | 97.50 | 91.00 | 91.51 | 91.51 | -5.18% | 3,382 |
| Oct 3, 2025 | 100.02 | 100.02 | 96.49 | 96.51 | 96.51 | -1.52% | 1,944 |
| Oct 2, 2025 | 98.00 | 101.98 | 98.00 | 98.00 | 98.00 | -0.25% | 1,148 |
| Oct 1, 2025 | 98.25 | 104.50 | 98.25 | 98.25 | 98.25 | 0.26% | 1,893 |
| Sep 30, 2025 | 98.50 | 99.50 | 96.01 | 98.00 | 98.00 | - | 924 |
| Sep 29, 2025 | 93.80 | 98.00 | 93.80 | 98.00 | 98.00 | 4.59% | 1,036 |
| Sep 26, 2025 | 91.80 | 93.70 | 91.70 | 93.70 | 93.70 | 2.07% | 4,793 |
| Sep 25, 2025 | 89.51 | 91.80 | 89.50 | 91.80 | 91.80 | 2.57% | 1,139 |
| Sep 24, 2025 | 88.00 | 89.50 | 88.00 | 89.50 | 89.50 | 1.70% | 973 |
| Sep 23, 2025 | 87.80 | 88.00 | 87.00 | 88.00 | 88.00 | 0.23% | 785 |
| Sep 22, 2025 | 85.61 | 87.80 | 85.00 | 87.80 | 87.80 | 2.69% | 1,653 |
| Sep 19, 2025 | 86.20 | 89.50 | 85.50 | 85.50 | 85.50 | -1.16% | 1,500 |
| Sep 18, 2025 | 90.10 | 90.58 | 85.60 | 86.50 | 86.50 | -4.00% | 807 |
| Sep 17, 2025 | 89.51 | 91.18 | 89.50 | 90.10 | 90.10 | -0.18% | 763 |
| Sep 16, 2025 | 90.21 | 90.26 | 90.00 | 90.26 | 90.26 | 0.06% | 381 |
| Sep 15, 2025 | 90.02 | 92.90 | 89.49 | 90.21 | 90.21 | 0.21% | 949 |
| Sep 12, 2025 | 91.51 | 92.74 | 82.50 | 90.02 | 90.02 | -2.68% | 1,968 |
| Sep 11, 2025 | 90.50 | 92.99 | 90.50 | 92.50 | 92.50 | -0.43% | 646 |
| Sep 10, 2025 | 92.66 | 94.00 | 92.66 | 92.90 | 92.90 | 0.11% | 399 |
| Sep 9, 2025 | 92.01 | 93.91 | 92.01 | 92.80 | 92.80 | 0.65% | 404 |
| Sep 8, 2025 | 95.01 | 95.70 | 91.50 | 92.20 | 92.20 | -4.36% | 1,404 |
| Sep 5, 2025 | 93.89 | 97.31 | 93.65 | 96.40 | 96.40 | 4.19% | 1,351 |
| Sep 4, 2025 | 93.95 | 93.98 | 92.50 | 92.52 | 92.52 | -1.52% | 504 |
| Sep 3, 2025 | 90.00 | 93.99 | 90.00 | 93.95 | 93.95 | 4.39% | 121 |
| Sep 2, 2025 | 100.00 | 100.00 | 90.00 | 90.00 | 90.00 | -10.89% | 3,007 |
| Sep 1, 2025 | 101.00 | 101.00 | 100.00 | 101.00 | 101.00 | -0.49% | 115 |
| Aug 29, 2025 | 101.48 | 101.50 | 100.06 | 101.50 | 101.50 | - | 452 |
| Aug 28, 2025 | 99.70 | 101.50 | 99.70 | 101.50 | 101.50 | 0.50% | 590 |
| Aug 27, 2025 | 100.02 | 101.00 | 99.56 | 101.00 | 101.00 | 0.98% | 568 |
| Aug 26, 2025 | 110.00 | 111.00 | 100.00 | 100.02 | 100.02 | -8.66% | 1,044 |
| Aug 25, 2025 | 104.00 | 109.50 | 103.98 | 109.50 | 109.50 | 5.80% | 1,124 |
| Aug 22, 2025 | 103.50 | 103.50 | 102.96 | 103.50 | 103.50 | 2.48% | 512 |
| Aug 21, 2025 | 98.99 | 101.00 | 98.66 | 101.00 | 101.00 | 2.43% | 587 |
| Aug 20, 2025 | 99.00 | 99.80 | 98.20 | 98.60 | 98.60 | 0.31% | 840 |
| Aug 19, 2025 | 94.50 | 100.00 | 94.01 | 98.30 | 98.30 | 3.46% | 1,019 |
| Aug 18, 2025 | 91.00 | 97.80 | 91.00 | 95.01 | 95.01 | 6.17% | 1,663 |
| Aug 15, 2025 | 89.25 | 89.49 | 89.00 | 89.49 | 89.49 | -0.01% | 116 |
| Aug 14, 2025 | 88.50 | 89.50 | 88.50 | 89.50 | 89.50 | 1.59% | 162 |
| Aug 13, 2025 | 87.99 | 88.10 | 87.75 | 88.10 | 88.10 | 0.11% | 80 |
| Aug 12, 2025 | 86.90 | 88.00 | 86.90 | 88.00 | 88.00 | 1.27% | 121 |
| Aug 11, 2025 | 86.60 | 86.90 | 86.01 | 86.90 | 86.90 | 0.21% | 273 |
| Aug 8, 2025 | 85.50 | 86.94 | 85.50 | 86.72 | 86.72 | 0.64% | 167 |
| Aug 7, 2025 | 83.99 | 86.17 | 83.60 | 86.17 | 86.17 | 2.58% | 1,459 |
| Aug 6, 2025 | 83.95 | 84.00 | 83.11 | 84.00 | 84.00 | - | 623 |
| Aug 5, 2025 | 82.50 | 84.00 | 82.50 | 84.00 | 84.00 | 1.82% | 309 |
| Aug 4, 2025 | 82.49 | 82.50 | 82.00 | 82.50 | 82.50 | 0.01% | 262 |
| Aug 1, 2025 | 80.49 | 82.49 | 80.49 | 82.49 | 82.49 | 2.47% | 4,901 |
| Jul 31, 2025 | 79.56 | 80.50 | 79.55 | 80.50 | 80.50 | 1.19% | 442 |
| Jul 30, 2025 | 79.55 | 79.55 | 79.10 | 79.55 | 79.55 | - | 121 |
| Jul 29, 2025 | 78.91 | 79.90 | 78.38 | 79.55 | 79.55 | 0.81% | 197 |
| Jul 28, 2025 | 78.00 | 79.47 | 78.00 | 78.91 | 78.91 | 0.52% | 242 |
| Jul 25, 2025 | 75.78 | 78.50 | 75.78 | 78.50 | 78.50 | 3.59% | 548 |
| Jul 24, 2025 | 75.01 | 75.78 | 75.01 | 75.78 | 75.78 | 1.03% | 31 |
| Jul 23, 2025 | 75.44 | 75.50 | 75.00 | 75.01 | 75.01 | 0.01% | 246 |
| Jul 22, 2025 | 74.50 | 75.00 | 74.50 | 75.00 | 75.00 | 0.67% | 1,903 |
| Jul 21, 2025 | 74.30 | 75.00 | 74.30 | 74.50 | 74.50 | 0.40% | 602 |