Caisse Régionale de Crédit Agricole Mutuel de la Touraine et du Poitou Société Coopérative (EPA:CRTO)
France
· Delayed Price · Currency is EUR 108.66
-1.38 (-1.25%)
At close: Dec 5, 2025
EPA:CRTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 110.04 | 110.04 | 107.20 | 108.66 | 108.66 | -1.25% | 1,247 |
| Dec 4, 2025 | 108.02 | 111.00 | 108.02 | 110.04 | 110.04 | 1.87% | 303 |
| Dec 3, 2025 | 109.10 | 112.40 | 108.02 | 108.02 | 108.02 | -0.99% | 1,139 |
| Dec 2, 2025 | 113.46 | 113.46 | 109.10 | 109.10 | 109.10 | -3.84% | 450 |
| Dec 1, 2025 | 111.50 | 113.46 | 111.00 | 113.46 | 113.46 | 1.30% | 1,447 |
| Nov 28, 2025 | 106.50 | 112.00 | 106.50 | 112.00 | 112.00 | 3.72% | 474 |
| Nov 27, 2025 | 106.52 | 108.00 | 106.52 | 107.98 | 107.98 | 1.39% | 669 |
| Nov 26, 2025 | 109.02 | 109.04 | 105.40 | 106.50 | 106.50 | -3.18% | 2,134 |
| Nov 25, 2025 | 108.00 | 110.00 | 103.00 | 110.00 | 110.00 | 1.85% | 1,847 |
| Nov 24, 2025 | 110.00 | 110.02 | 107.04 | 108.00 | 108.00 | -2.24% | 377 |
| Nov 21, 2025 | 112.02 | 112.02 | 108.00 | 110.48 | 110.48 | -1.36% | 910 |
| Nov 20, 2025 | 112.72 | 113.00 | 112.00 | 112.00 | 112.00 | -0.64% | 343 |
| Nov 19, 2025 | 115.02 | 115.18 | 112.72 | 112.72 | 112.72 | -1.98% | 572 |
| Nov 18, 2025 | 120.52 | 120.52 | 113.00 | 115.00 | 115.00 | -4.58% | 2,150 |
| Nov 17, 2025 | 119.50 | 121.00 | 119.50 | 120.52 | 120.52 | 0.85% | 591 |
| Nov 14, 2025 | 118.00 | 119.50 | 117.00 | 119.50 | 119.50 | 0.42% | 793 |
| Nov 13, 2025 | 119.50 | 120.50 | 116.70 | 119.00 | 119.00 | -0.83% | 1,317 |
| Nov 12, 2025 | 117.60 | 120.00 | 117.60 | 120.00 | 120.00 | 2.04% | 318 |
| Nov 11, 2025 | 118.98 | 119.50 | 115.30 | 117.60 | 117.60 | -1.18% | 1,721 |
| Nov 10, 2025 | 116.50 | 119.00 | 116.50 | 119.00 | 119.00 | 2.15% | 131 |
| Nov 7, 2025 | 117.00 | 117.00 | 112.50 | 116.50 | 116.50 | -0.43% | 1,446 |
| Nov 6, 2025 | 118.00 | 118.26 | 117.00 | 117.00 | 117.00 | -0.85% | 426 |
| Nov 5, 2025 | 118.50 | 119.00 | 117.50 | 118.00 | 118.00 | -0.42% | 494 |
| Nov 4, 2025 | 118.02 | 118.50 | 115.10 | 118.50 | 118.50 | 0.42% | 1,086 |
| Nov 3, 2025 | 120.98 | 120.98 | 116.00 | 118.00 | 118.00 | -2.46% | 1,402 |
| Oct 31, 2025 | 119.90 | 120.98 | 115.20 | 120.98 | 120.98 | 0.82% | 1,026 |
| Oct 30, 2025 | 119.50 | 120.00 | 119.50 | 120.00 | 120.00 | 0.42% | 147 |
| Oct 29, 2025 | 116.50 | 121.72 | 115.50 | 119.50 | 119.50 | 2.58% | 984 |
| Oct 28, 2025 | 120.40 | 121.00 | 116.00 | 116.50 | 116.50 | -3.32% | 727 |
| Oct 27, 2025 | 119.50 | 121.96 | 119.50 | 120.50 | 120.50 | -3.60% | 516 |
| Oct 24, 2025 | 122.00 | 126.70 | 120.00 | 125.00 | 125.00 | 2.46% | 1,086 |
| Oct 23, 2025 | 121.98 | 122.00 | 119.98 | 122.00 | 122.00 | -0.57% | 688 |
| Oct 22, 2025 | 122.98 | 125.80 | 120.80 | 122.70 | 122.70 | 1.40% | 1,593 |
| Oct 21, 2025 | 121.64 | 124.98 | 121.00 | 121.00 | 121.00 | -0.82% | 1,215 |
| Oct 20, 2025 | 125.50 | 127.98 | 122.00 | 122.00 | 122.00 | -3.17% | 655 |
| Oct 17, 2025 | 125.48 | 126.84 | 122.20 | 126.00 | 126.00 | -0.66% | 583 |
| Oct 16, 2025 | 121.00 | 127.92 | 121.00 | 126.84 | 126.84 | 1.49% | 781 |
| Oct 15, 2025 | 126.00 | 126.86 | 120.02 | 124.98 | 124.98 | -0.02% | 369 |
| Oct 14, 2025 | 128.00 | 128.18 | 124.54 | 125.00 | 125.00 | -2.65% | 637 |
| Oct 13, 2025 | 128.40 | 131.50 | 128.40 | 128.40 | 128.40 | -2.73% | 698 |
| Oct 10, 2025 | 128.60 | 132.60 | 127.74 | 132.00 | 132.00 | 2.72% | 638 |
| Oct 9, 2025 | 126.60 | 128.50 | 126.60 | 128.50 | 128.50 | 0.02% | 585 |
| Oct 8, 2025 | 126.00 | 128.50 | 126.00 | 128.48 | 128.48 | 1.97% | 217 |
| Oct 7, 2025 | 121.00 | 126.00 | 120.30 | 126.00 | 126.00 | 3.28% | 617 |
| Oct 6, 2025 | 128.00 | 128.00 | 119.98 | 122.00 | 122.00 | -4.69% | 795 |
| Oct 3, 2025 | 130.02 | 134.98 | 128.00 | 128.00 | 128.00 | -1.54% | 1,669 |
| Oct 2, 2025 | 128.00 | 131.50 | 127.00 | 130.00 | 130.00 | 1.82% | 778 |
| Oct 1, 2025 | 133.00 | 133.00 | 127.02 | 127.68 | 127.68 | -4.00% | 1,119 |
| Sep 30, 2025 | 130.00 | 134.00 | 130.00 | 133.00 | 133.00 | 4.00% | 623 |
| Sep 29, 2025 | 121.02 | 127.88 | 121.02 | 127.88 | 127.88 | 3.13% | 1,288 |
| Sep 26, 2025 | 119.08 | 124.00 | 119.00 | 124.00 | 124.00 | 4.13% | 1,282 |
| Sep 25, 2025 | 118.78 | 119.08 | 118.50 | 119.08 | 119.08 | 0.24% | 144 |
| Sep 24, 2025 | 119.00 | 119.70 | 118.80 | 118.80 | 118.80 | -0.17% | 254 |
| Sep 23, 2025 | 119.88 | 119.90 | 119.00 | 119.00 | 119.00 | -0.82% | 474 |
| Sep 22, 2025 | 118.50 | 120.00 | 117.14 | 119.98 | 119.98 | 1.25% | 730 |
| Sep 19, 2025 | 117.98 | 118.50 | 115.00 | 118.50 | 118.50 | 0.44% | 500 |
| Sep 18, 2025 | 119.74 | 119.80 | 115.50 | 117.98 | 117.98 | -1.47% | 671 |
| Sep 17, 2025 | 118.00 | 119.74 | 118.00 | 119.74 | 119.74 | -0.05% | 405 |
| Sep 16, 2025 | 119.52 | 119.88 | 119.52 | 119.80 | 119.80 | 0.23% | 12 |
| Sep 15, 2025 | 118.00 | 119.52 | 118.00 | 119.52 | 119.52 | 0.86% | 70 |
| Sep 12, 2025 | 118.48 | 118.50 | 116.64 | 118.50 | 118.50 | - | 33 |
| Sep 11, 2025 | 118.48 | 118.50 | 117.32 | 118.50 | 118.50 | 0.02% | 110 |
| Sep 10, 2025 | 117.50 | 118.50 | 116.48 | 118.48 | 118.48 | 0.75% | 590 |
| Sep 9, 2025 | 119.82 | 119.82 | 117.60 | 117.60 | 117.60 | -2.00% | 274 |
| Sep 8, 2025 | 119.60 | 120.78 | 118.60 | 120.00 | 120.00 | -0.74% | 546 |
| Sep 5, 2025 | 117.50 | 121.00 | 117.50 | 120.90 | 120.90 | 2.89% | 1,166 |
| Sep 4, 2025 | 116.48 | 117.50 | 116.48 | 117.50 | 117.50 | 0.86% | 119 |
| Sep 3, 2025 | 117.10 | 117.30 | 113.50 | 116.50 | 116.50 | -1.69% | 1,108 |
| Sep 2, 2025 | 122.50 | 123.98 | 118.50 | 118.50 | 118.50 | -3.66% | 421 |
| Sep 1, 2025 | 122.50 | 123.48 | 121.60 | 123.00 | 123.00 | 0.41% | 63 |
| Aug 29, 2025 | 124.72 | 124.72 | 122.20 | 122.50 | 122.50 | -1.80% | 277 |
| Aug 28, 2025 | 123.48 | 124.74 | 121.08 | 124.74 | 124.74 | 1.41% | 401 |
| Aug 27, 2025 | 124.74 | 124.74 | 120.02 | 123.00 | 123.00 | -3.45% | 1,048 |
| Aug 26, 2025 | 139.00 | 139.00 | 127.40 | 127.40 | 127.40 | -8.01% | 1,027 |
| Aug 25, 2025 | 135.00 | 138.50 | 132.68 | 138.50 | 138.50 | 3.05% | 1,164 |
| Aug 22, 2025 | 128.52 | 134.50 | 128.52 | 134.40 | 134.40 | 3.38% | 546 |
| Aug 21, 2025 | 129.78 | 130.00 | 123.56 | 130.00 | 130.00 | - | 796 |
| Aug 20, 2025 | 123.00 | 130.00 | 120.02 | 130.00 | 130.00 | 4.00% | 945 |
| Aug 19, 2025 | 118.02 | 125.00 | 118.02 | 125.00 | 125.00 | 4.17% | 882 |
| Aug 18, 2025 | 118.80 | 120.00 | 118.00 | 120.00 | 120.00 | 2.99% | 906 |
| Aug 15, 2025 | 116.50 | 116.52 | 116.00 | 116.52 | 116.52 | 0.02% | 84 |
| Aug 14, 2025 | 116.50 | 117.00 | 116.00 | 116.50 | 116.50 | -0.24% | 59 |
| Aug 13, 2025 | 116.02 | 116.78 | 116.02 | 116.78 | 116.78 | 0.67% | 52 |
| Aug 12, 2025 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | -0.85% | 49 |
| Aug 11, 2025 | 116.50 | 117.00 | 116.50 | 117.00 | 117.00 | - | 46 |
| Aug 8, 2025 | 115.50 | 117.70 | 115.50 | 117.00 | 117.00 | 1.30% | 625 |
| Aug 7, 2025 | 114.98 | 115.50 | 114.80 | 115.50 | 115.50 | 0.43% | 326 |
| Aug 6, 2025 | 111.88 | 115.00 | 111.60 | 115.00 | 115.00 | 2.68% | 592 |
| Aug 5, 2025 | 107.52 | 112.00 | 107.52 | 112.00 | 112.00 | 2.77% | 671 |
| Aug 4, 2025 | 107.98 | 108.98 | 107.80 | 108.98 | 108.98 | 0.91% | 52 |
| Aug 1, 2025 | 106.50 | 108.00 | 106.50 | 108.00 | 108.00 | 0.92% | 250 |
| Jul 31, 2025 | 107.02 | 107.02 | 106.20 | 107.02 | 107.02 | -0.45% | 372 |
| Jul 30, 2025 | 105.00 | 107.50 | 105.00 | 107.50 | 107.50 | 2.38% | 516 |
| Jul 29, 2025 | 103.48 | 106.00 | 103.00 | 105.00 | 105.00 | 1.45% | 794 |
| Jul 28, 2025 | 103.98 | 105.00 | 103.10 | 103.50 | 103.50 | 0.49% | 478 |
| Jul 25, 2025 | 100.50 | 103.00 | 100.50 | 103.00 | 103.00 | 2.49% | 212 |
| Jul 24, 2025 | 99.99 | 100.50 | 99.76 | 100.50 | 100.50 | 1.01% | 260 |
| Jul 23, 2025 | 98.00 | 99.50 | 98.00 | 99.50 | 99.50 | 1.95% | 281 |
| Jul 22, 2025 | 100.62 | 100.62 | 97.00 | 97.60 | 97.60 | -3.00% | 1,210 |
| Jul 21, 2025 | 100.98 | 100.98 | 100.22 | 100.62 | 100.62 | -0.36% | 198 |