Caisse Régionale de Crédit Agricole Mutuel Sud Rhône Alpes (EPA:CRSU)
France
· Delayed Price · Currency is EUR 196.00
+8.00 (4.26%)
At close: Dec 5, 2025
EPA:CRSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 188.12 | 196.00 | 188.12 | 196.00 | 196.00 | 4.26% | 1,129 |
| Dec 4, 2025 | 186.52 | 188.00 | 186.52 | 188.00 | 188.00 | 0.80% | 76 |
| Dec 3, 2025 | 186.52 | 187.00 | 186.50 | 186.50 | 186.50 | - | 162 |
| Dec 2, 2025 | 188.02 | 188.50 | 186.50 | 186.50 | 186.50 | -0.80% | 375 |
| Dec 1, 2025 | 187.30 | 188.00 | 187.00 | 188.00 | 188.00 | 0.37% | 110 |
| Nov 28, 2025 | 192.00 | 192.98 | 185.50 | 187.30 | 187.30 | -2.45% | 826 |
| Nov 27, 2025 | 191.10 | 192.50 | 191.00 | 192.00 | 192.00 | 0.52% | 195 |
| Nov 26, 2025 | 194.50 | 194.50 | 190.02 | 191.00 | 191.00 | -2.22% | 544 |
| Nov 25, 2025 | 195.00 | 196.98 | 191.00 | 195.34 | 195.34 | 0.17% | 414 |
| Nov 24, 2025 | 199.02 | 199.02 | 193.10 | 195.00 | 195.00 | -2.01% | 532 |
| Nov 21, 2025 | 199.02 | 199.02 | 199.00 | 199.00 | 199.00 | - | 136 |
| Nov 20, 2025 | 199.52 | 200.65 | 194.00 | 199.00 | 199.00 | -0.25% | 718 |
| Nov 19, 2025 | 199.90 | 199.90 | 199.00 | 199.50 | 199.50 | -1.34% | 460 |
| Nov 18, 2025 | 211.20 | 214.20 | 202.20 | 202.20 | 202.20 | -3.71% | 598 |
| Nov 17, 2025 | 208.10 | 214.65 | 205.00 | 210.00 | 210.00 | - | 220 |
| Nov 14, 2025 | 209.65 | 214.00 | 209.65 | 210.00 | 210.00 | - | 19 |
| Nov 13, 2025 | 220.00 | 224.50 | 210.00 | 210.00 | 210.00 | -4.55% | 658 |
| Nov 12, 2025 | 208.50 | 220.00 | 208.50 | 220.00 | 220.00 | 0.50% | 644 |
| Nov 11, 2025 | 218.90 | 218.90 | 218.90 | 218.90 | 218.90 | 0.41% | 1 |
| Nov 10, 2025 | 218.00 | 218.00 | 214.00 | 218.00 | 218.00 | -0.89% | 180 |
| Nov 7, 2025 | 211.85 | 220.90 | 211.30 | 219.95 | 219.95 | 3.73% | 487 |
| Nov 6, 2025 | 203.00 | 216.70 | 203.00 | 212.05 | 212.05 | 3.44% | 1,071 |
| Nov 5, 2025 | 209.80 | 209.80 | 205.00 | 205.00 | 205.00 | -3.96% | 1,881 |
| Nov 4, 2025 | 209.80 | 222.00 | 209.80 | 213.45 | 213.45 | 1.64% | 651 |
| Nov 3, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0.89% | 3 |
| Oct 31, 2025 | 210.90 | 210.90 | 208.15 | 208.15 | 208.15 | -1.30% | 14 |
| Oct 30, 2025 | 203.40 | 216.00 | 203.10 | 210.90 | 210.90 | 3.69% | 594 |
| Oct 29, 2025 | 203.35 | 204.20 | 203.30 | 203.40 | 203.40 | -0.29% | 102 |
| Oct 28, 2025 | 214.10 | 215.00 | 203.40 | 204.00 | 204.00 | -4.40% | 541 |
| Oct 27, 2025 | 218.45 | 219.50 | 213.20 | 213.40 | 213.40 | -5.16% | 151 |
| Oct 24, 2025 | 224.25 | 227.00 | 222.00 | 225.00 | 225.00 | 0.33% | 1,637 |
| Oct 23, 2025 | 225.45 | 226.00 | 222.00 | 224.25 | 224.25 | -1.23% | 495 |
| Oct 22, 2025 | 229.95 | 229.95 | 225.55 | 227.05 | 227.05 | -1.07% | 167 |
| Oct 21, 2025 | 229.95 | 229.95 | 226.50 | 229.50 | 229.50 | 0.22% | 571 |
| Oct 20, 2025 | 227.95 | 229.00 | 225.10 | 229.00 | 229.00 | 0.44% | 366 |
| Oct 17, 2025 | 227.70 | 232.25 | 224.00 | 228.00 | 228.00 | 0.57% | 252 |
| Oct 16, 2025 | 225.00 | 234.00 | 225.00 | 226.70 | 226.70 | 1.21% | 718 |
| Oct 15, 2025 | 217.95 | 235.00 | 216.30 | 224.00 | 224.00 | 1.82% | 914 |
| Oct 14, 2025 | 220.00 | 220.00 | 215.00 | 220.00 | 220.00 | 2.33% | 465 |
| Oct 13, 2025 | 219.30 | 228.15 | 215.00 | 215.00 | 215.00 | -0.62% | 743 |
| Oct 10, 2025 | 215.00 | 220.00 | 215.00 | 216.35 | 216.35 | 1.05% | 131 |
| Oct 9, 2025 | 213.50 | 218.00 | 213.50 | 214.10 | 214.10 | -2.70% | 104 |
| Oct 8, 2025 | 212.90 | 220.05 | 212.90 | 220.05 | 220.05 | 3.29% | 104 |
| Oct 7, 2025 | 215.00 | 215.00 | 210.75 | 213.05 | 213.05 | 0.47% | 29 |
| Oct 6, 2025 | 221.35 | 222.00 | 209.45 | 212.05 | 212.05 | -5.88% | 638 |
| Oct 3, 2025 | 224.05 | 239.75 | 223.00 | 225.30 | 225.30 | 0.58% | 710 |
| Oct 2, 2025 | 215.25 | 224.00 | 215.25 | 224.00 | 224.00 | -2.61% | 29 |
| Oct 1, 2025 | 226.00 | 230.00 | 222.00 | 230.00 | 230.00 | 4.40% | 356 |
| Sep 30, 2025 | 216.00 | 223.10 | 214.55 | 220.30 | 220.30 | 3.09% | 468 |
| Sep 29, 2025 | 196.98 | 213.75 | 196.98 | 213.70 | 213.70 | 9.31% | 1,978 |
| Sep 26, 2025 | 192.50 | 196.00 | 192.50 | 195.50 | 195.50 | 1.56% | 354 |
| Sep 25, 2025 | 192.50 | 192.50 | 191.70 | 192.50 | 192.50 | - | 398 |
| Sep 24, 2025 | 195.00 | 195.00 | 191.52 | 192.50 | 192.50 | -1.28% | 401 |
| Sep 23, 2025 | 200.20 | 200.20 | 195.00 | 195.00 | 195.00 | -2.60% | 507 |
| Sep 22, 2025 | 200.10 | 202.00 | 200.10 | 200.20 | 200.20 | 0.10% | 36 |
| Sep 19, 2025 | 202.25 | 202.25 | 200.00 | 200.00 | 200.00 | -1.45% | 275 |
| Sep 18, 2025 | 200.00 | 206.35 | 200.00 | 202.95 | 202.95 | 1.47% | 776 |
| Sep 17, 2025 | 192.60 | 203.70 | 192.60 | 200.00 | 200.00 | 3.84% | 1,128 |
| Sep 16, 2025 | 192.00 | 192.74 | 192.00 | 192.60 | 192.60 | -1.23% | 164 |
| Sep 15, 2025 | 186.02 | 195.50 | 186.02 | 195.00 | 195.00 | 4.28% | 814 |
| Sep 12, 2025 | 187.98 | 187.98 | 186.86 | 187.00 | 187.00 | -0.53% | 408 |
| Sep 11, 2025 | 189.74 | 190.00 | 188.00 | 188.00 | 188.00 | -0.92% | 315 |
| Sep 10, 2025 | 189.00 | 191.68 | 189.00 | 189.74 | 189.74 | -1.18% | 252 |
| Sep 9, 2025 | 189.00 | 193.90 | 189.00 | 192.00 | 192.00 | -0.52% | 289 |
| Sep 8, 2025 | 193.00 | 193.00 | 190.64 | 193.00 | 193.00 | -0.05% | 159 |
| Sep 5, 2025 | 190.00 | 195.00 | 189.20 | 193.10 | 193.10 | 3.26% | 533 |
| Sep 4, 2025 | 185.00 | 187.00 | 184.00 | 187.00 | 187.00 | -0.11% | 843 |
| Sep 3, 2025 | 198.00 | 198.00 | 181.02 | 187.20 | 187.20 | -4.97% | 1,953 |
| Sep 2, 2025 | 217.00 | 217.00 | 197.00 | 197.00 | 197.00 | -10.45% | 1,041 |
| Sep 1, 2025 | 216.00 | 221.50 | 216.00 | 220.00 | 220.00 | -0.38% | 140 |
| Aug 29, 2025 | 220.95 | 233.50 | 217.00 | 220.85 | 220.85 | 2.70% | 796 |
| Aug 28, 2025 | 220.70 | 223.85 | 215.05 | 215.05 | 215.05 | -2.25% | 193 |
| Aug 27, 2025 | 220.00 | 220.00 | 211.05 | 220.00 | 220.00 | -0.90% | 163 |
| Aug 26, 2025 | 220.55 | 234.25 | 211.00 | 222.00 | 222.00 | -9.39% | 1,582 |
| Aug 25, 2025 | 215.00 | 250.00 | 212.70 | 245.00 | 245.00 | 15.02% | 845 |
| Aug 22, 2025 | 210.00 | 213.00 | 207.60 | 213.00 | 213.00 | 1.91% | 354 |
| Aug 21, 2025 | 206.85 | 215.00 | 205.00 | 209.00 | 209.00 | 1.24% | 549 |
| Aug 20, 2025 | 202.00 | 206.90 | 199.50 | 206.45 | 206.45 | 0.22% | 1,018 |
| Aug 19, 2025 | 188.00 | 206.00 | 188.00 | 206.00 | 206.00 | 8.46% | 1,109 |
| Aug 18, 2025 | 185.98 | 190.00 | 184.00 | 189.94 | 189.94 | 6.10% | 1,060 |
| Aug 15, 2025 | 179.02 | 179.02 | 179.02 | 179.02 | 179.02 | 0.01% | 1 |
| Aug 14, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | -0.28% | 39 |
| Aug 13, 2025 | 180.02 | 180.02 | 179.50 | 179.50 | 179.50 | -0.29% | 145 |
| Aug 12, 2025 | 180.02 | 180.02 | 180.02 | 180.02 | 180.02 | 0.01% | 1 |
| Aug 11, 2025 | 180.00 | 180.96 | 179.92 | 180.00 | 180.00 | -0.55% | 297 |
| Aug 8, 2025 | 179.02 | 181.00 | 179.02 | 181.00 | 181.00 | 1.12% | 108 |
| Aug 7, 2025 | 179.52 | 179.62 | 179.00 | 179.00 | 179.00 | -0.56% | 181 |
| Aug 6, 2025 | 174.50 | 180.80 | 174.50 | 180.00 | 180.00 | 3.09% | 573 |
| Aug 5, 2025 | 174.60 | 174.60 | 174.60 | 174.60 | 174.60 | - | 1 |
| Aug 4, 2025 | 171.04 | 176.00 | 171.04 | 174.60 | 174.60 | 2.11% | 702 |
| Aug 1, 2025 | 169.00 | 171.00 | 169.00 | 171.00 | 171.00 | 1.17% | 27 |
| Jul 31, 2025 | 174.50 | 174.50 | 168.50 | 169.02 | 169.02 | -3.14% | 593 |
| Jul 30, 2025 | 174.12 | 175.00 | 174.12 | 174.50 | 174.50 | 0.22% | 252 |
| Jul 29, 2025 | 173.00 | 177.00 | 173.00 | 174.12 | 174.12 | 0.65% | 375 |
| Jul 28, 2025 | 167.98 | 173.00 | 167.96 | 173.00 | 173.00 | 2.89% | 364 |
| Jul 25, 2025 | 165.00 | 168.14 | 165.00 | 168.14 | 168.14 | 3.15% | 2,127 |
| Jul 24, 2025 | 156.64 | 163.00 | 156.64 | 163.00 | 163.00 | 4.07% | 803 |
| Jul 23, 2025 | 157.98 | 157.98 | 156.62 | 156.62 | 156.62 | -0.68% | 145 |
| Jul 22, 2025 | 155.58 | 157.70 | 155.58 | 157.70 | 157.70 | 1.36% | 122 |
| Jul 21, 2025 | 152.00 | 155.58 | 152.00 | 155.58 | 155.58 | 0.70% | 427 |