Caisse Régionale de Crédit Agricole Mutuel Sud Rhône Alpes (EPA:CRSU)
France
· Delayed Price · Currency is EUR 194.50
-2.50 (-1.27%)
Mar 9, 2026, 5:37 PM CET
EPA:CRSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 196.50 | 196.50 | 194.50 | 194.50 | - | -1.27% | 614 |
| Mar 6, 2026 | 197.50 | 198.00 | 197.00 | 197.00 | 197.00 | -0.25% | 110 |
| Mar 5, 2026 | 198.00 | 198.50 | 197.50 | 197.50 | 197.50 | - | 231 |
| Mar 4, 2026 | 199.90 | 199.90 | 195.60 | 197.50 | 197.50 | -1.20% | 1,487 |
| Mar 3, 2026 | 200.50 | 201.50 | 199.90 | 199.90 | 199.90 | -0.05% | 415 |
| Mar 2, 2026 | 200.00 | 200.00 | 199.50 | 200.00 | 200.00 | - | 751 |
| Feb 27, 2026 | 196.02 | 200.50 | 196.02 | 200.00 | 200.00 | 2.04% | 403 |
| Feb 26, 2026 | 199.00 | 199.00 | 195.50 | 196.00 | 196.00 | -1.99% | 306 |
| Feb 25, 2026 | 199.90 | 199.98 | 199.00 | 199.98 | 199.98 | -0.11% | 56 |
| Feb 24, 2026 | 199.90 | 200.50 | 199.90 | 200.20 | 200.20 | -0.15% | 151 |
| Feb 23, 2026 | 199.98 | 200.50 | 199.00 | 200.50 | 200.50 | 0.25% | 175 |
| Feb 20, 2026 | 199.00 | 200.50 | 198.52 | 200.00 | 200.00 | 0.50% | 259 |
| Feb 19, 2026 | 196.00 | 199.00 | 196.00 | 199.00 | 199.00 | 1.27% | 346 |
| Feb 18, 2026 | 195.52 | 196.50 | 195.52 | 196.50 | 196.50 | 0.51% | 121 |
| Feb 17, 2026 | 199.00 | 199.00 | 195.50 | 195.50 | 195.50 | -2.01% | 921 |
| Feb 16, 2026 | 201.50 | 201.50 | 199.00 | 199.50 | 199.50 | -0.99% | 270 |
| Feb 13, 2026 | 201.00 | 201.50 | 201.00 | 201.50 | 201.50 | 0.25% | 50 |
| Feb 12, 2026 | 201.00 | 201.00 | 200.00 | 201.00 | 201.00 | -0.89% | 50 |
| Feb 11, 2026 | 198.50 | 202.80 | 198.50 | 202.80 | 202.80 | 1.90% | 452 |
| Feb 10, 2026 | 199.96 | 200.00 | 199.02 | 199.02 | 199.02 | -0.47% | 162 |
| Feb 9, 2026 | 199.96 | 199.96 | 199.96 | 199.96 | 199.96 | - | 108 |
| Feb 6, 2026 | 196.52 | 199.96 | 196.52 | 199.96 | 199.96 | 1.75% | 351 |
| Feb 5, 2026 | 196.50 | 197.00 | 196.50 | 196.52 | 196.52 | 0.01% | 95 |
| Feb 4, 2026 | 196.00 | 196.50 | 195.00 | 196.50 | 196.50 | 0.26% | 387 |
| Feb 3, 2026 | 199.00 | 199.00 | 194.60 | 196.00 | 196.00 | -1.51% | 679 |
| Feb 2, 2026 | 198.00 | 199.00 | 198.00 | 199.00 | 199.00 | 0.52% | 64 |
| Jan 30, 2026 | 197.00 | 197.98 | 196.00 | 197.98 | 197.98 | 0.50% | 225 |
| Jan 29, 2026 | 196.98 | 197.00 | 196.98 | 197.00 | 197.00 | 0.01% | 96 |
| Jan 28, 2026 | 198.60 | 199.02 | 194.20 | 196.98 | 196.98 | -1.26% | 1,031 |
| Jan 27, 2026 | 198.02 | 200.90 | 198.02 | 199.50 | 199.50 | 0.75% | 226 |
| Jan 26, 2026 | 196.02 | 199.00 | 196.02 | 198.02 | 198.02 | 1.03% | 180 |
| Jan 23, 2026 | 195.00 | 196.00 | 195.00 | 196.00 | 196.00 | 0.51% | 97 |
| Jan 22, 2026 | 195.52 | 199.00 | 193.70 | 195.00 | 195.00 | -0.27% | 722 |
| Jan 21, 2026 | 197.48 | 197.48 | 193.70 | 195.52 | 195.52 | -0.99% | 822 |
| Jan 20, 2026 | 198.50 | 198.50 | 195.04 | 197.48 | 197.48 | -0.51% | 449 |
| Jan 19, 2026 | 202.20 | 204.95 | 195.20 | 198.50 | 198.50 | -3.12% | 988 |
| Jan 16, 2026 | 206.95 | 206.95 | 200.50 | 204.90 | 204.90 | -0.05% | 249 |
| Jan 15, 2026 | 205.00 | 206.00 | 204.20 | 205.00 | 205.00 | 0.39% | 103 |
| Jan 14, 2026 | 202.00 | 209.00 | 200.00 | 204.20 | 204.20 | 1.54% | 1,088 |
| Jan 13, 2026 | 201.35 | 201.35 | 200.35 | 201.10 | 201.10 | -1.42% | 146 |
| Jan 12, 2026 | 202.05 | 204.75 | 200.00 | 204.00 | 204.00 | -2.81% | 580 |
| Jan 9, 2026 | 194.50 | 209.90 | 194.50 | 209.90 | 209.90 | 7.92% | 509 |
| Jan 8, 2026 | 194.50 | 195.00 | 194.50 | 194.50 | 194.50 | - | 142 |
| Jan 7, 2026 | 193.98 | 194.50 | 192.52 | 194.50 | 194.50 | 0.52% | 166 |
| Jan 6, 2026 | 199.00 | 199.04 | 191.00 | 193.50 | 193.50 | -2.76% | 830 |
| Jan 5, 2026 | 189.20 | 199.00 | 189.20 | 199.00 | 199.00 | 4.34% | 514 |
| Jan 2, 2026 | 188.00 | 190.72 | 188.00 | 190.72 | 190.72 | 0.90% | 67 |
| Dec 31, 2025 | 189.02 | 189.02 | 189.02 | 189.02 | 189.02 | 0.33% | 1 |
| Dec 30, 2025 | 191.98 | 191.98 | 188.10 | 188.40 | 188.40 | -1.86% | 578 |
| Dec 29, 2025 | 191.00 | 192.00 | 190.52 | 191.98 | 191.98 | -0.01% | 272 |
| Dec 24, 2025 | 192.02 | 193.00 | 190.50 | 192.00 | 192.00 | - | 331 |
| Dec 23, 2025 | 192.02 | 193.00 | 192.00 | 192.00 | 192.00 | - | 197 |
| Dec 22, 2025 | 190.00 | 194.00 | 190.00 | 192.00 | 192.00 | 1.05% | 458 |
| Dec 19, 2025 | 184.00 | 191.20 | 183.60 | 190.00 | 190.00 | 3.26% | 1,083 |
| Dec 18, 2025 | 185.88 | 186.00 | 184.00 | 184.00 | 184.00 | -1.60% | 650 |
| Dec 17, 2025 | 188.02 | 190.98 | 185.60 | 187.00 | 187.00 | -1.06% | 613 |
| Dec 16, 2025 | 187.00 | 189.00 | 187.00 | 189.00 | 189.00 | - | 366 |
| Dec 15, 2025 | 193.52 | 194.02 | 187.50 | 189.00 | 189.00 | -2.98% | 1,015 |
| Dec 12, 2025 | 189.52 | 195.00 | 188.50 | 194.80 | 194.80 | 2.80% | 1,102 |
| Dec 11, 2025 | 189.52 | 189.70 | 189.50 | 189.50 | 189.50 | - | 171 |
| Dec 10, 2025 | 190.00 | 190.00 | 189.50 | 189.50 | 189.50 | -0.26% | 121 |
| Dec 9, 2025 | 193.02 | 193.02 | 189.00 | 190.00 | 190.00 | -1.55% | 397 |
| Dec 8, 2025 | 195.00 | 195.00 | 193.00 | 193.00 | 193.00 | -1.53% | 214 |
| 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 |