Caisse Régionale de Crédit Agricole Mutuel de la Touraine et du Poitou Société Coopérative (EPA:CRTO)
France
· Delayed Price · Currency is EUR 128.90
+5.40 (4.37%)
Mar 6, 2026, 9:19 AM CET
EPA:CRTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 122.98 | 122.98 | 122.98 | 122.98 | - | -0.42% | 5 |
| Mar 4, 2026 | 122.02 | 123.50 | 122.02 | 123.50 | 123.50 | -1.20% | 56 |
| Mar 3, 2026 | 120.86 | 125.00 | 120.86 | 125.00 | 125.00 | -0.78% | 133 |
| Mar 2, 2026 | 126.00 | 126.00 | 125.98 | 125.98 | 125.98 | -0.02% | 25 |
| Feb 27, 2026 | 129.00 | 129.00 | 121.26 | 126.00 | 126.00 | -2.33% | 112 |
| Feb 26, 2026 | 124.98 | 129.00 | 122.48 | 129.00 | 129.00 | 2.84% | 979 |
| Feb 25, 2026 | 128.52 | 132.40 | 121.08 | 125.44 | 125.44 | -1.23% | 2,322 |
| Feb 24, 2026 | 122.48 | 129.00 | 121.08 | 127.00 | 127.00 | 1.86% | 881 |
| Feb 23, 2026 | 122.00 | 124.94 | 121.02 | 124.68 | 124.68 | -0.24% | 86 |
| Feb 20, 2026 | 120.86 | 124.98 | 120.86 | 124.98 | 124.98 | -0.02% | 74 |
| Feb 19, 2026 | 121.68 | 125.72 | 120.84 | 125.00 | 125.00 | 2.56% | 384 |
| Feb 18, 2026 | 121.02 | 126.86 | 120.84 | 121.88 | 121.88 | 0.71% | 703 |
| Feb 17, 2026 | 122.50 | 125.50 | 121.02 | 121.02 | 121.02 | -1.21% | 1,525 |
| Feb 16, 2026 | 122.60 | 123.00 | 122.50 | 122.50 | 122.50 | - | 90 |
| Feb 13, 2026 | 125.00 | 125.92 | 122.50 | 122.50 | 122.50 | -2.00% | 1,277 |
| Feb 12, 2026 | 125.02 | 127.00 | 125.00 | 125.00 | 125.00 | -2.72% | 192 |
| Feb 11, 2026 | 122.52 | 128.50 | 122.52 | 128.50 | 128.50 | 3.23% | 191 |
| Feb 10, 2026 | 124.44 | 124.50 | 121.00 | 124.48 | 124.48 | -0.02% | 352 |
| Feb 9, 2026 | 121.68 | 126.50 | 121.68 | 124.50 | 124.50 | 1.63% | 595 |
| Feb 6, 2026 | 120.80 | 122.50 | 120.80 | 122.50 | 122.50 | 0.39% | 129 |
| Feb 5, 2026 | 122.00 | 126.90 | 122.00 | 122.02 | 122.02 | 0.68% | 607 |
| Feb 4, 2026 | 122.20 | 123.50 | 121.20 | 121.20 | 121.20 | -0.82% | 180 |
| Feb 3, 2026 | 122.00 | 124.00 | 122.00 | 122.20 | 122.20 | -3.73% | 130 |
| Feb 2, 2026 | 126.94 | 126.94 | 126.94 | 126.94 | 126.94 | - | - |
| Jan 30, 2026 | 120.78 | 126.94 | 120.78 | 126.94 | 126.94 | -0.03% | 47 |
| Jan 29, 2026 | 121.48 | 126.98 | 121.48 | 126.98 | 126.98 | 3.98% | 533 |
| Jan 28, 2026 | 121.50 | 127.48 | 121.50 | 122.12 | 122.12 | 0.49% | 1,314 |
| Jan 27, 2026 | 121.50 | 123.36 | 121.50 | 121.52 | 121.52 | - | 179 |
| Jan 26, 2026 | 120.38 | 127.40 | 120.38 | 121.52 | 121.52 | -4.69% | 771 |
| Jan 23, 2026 | 127.00 | 127.82 | 121.20 | 127.50 | 127.50 | 0.39% | 743 |
| Jan 22, 2026 | 123.00 | 127.00 | 121.70 | 127.00 | 127.00 | 3.25% | 330 |
| Jan 21, 2026 | 122.04 | 123.00 | 120.32 | 123.00 | 123.00 | -0.81% | 366 |
| Jan 20, 2026 | 122.00 | 124.92 | 122.00 | 124.00 | 124.00 | -0.74% | 573 |
| Jan 19, 2026 | 119.90 | 125.94 | 119.90 | 124.92 | 124.92 | -1.93% | 207 |
| Jan 16, 2026 | 127.48 | 127.48 | 122.12 | 127.38 | 127.38 | 0.30% | 157 |
| Jan 15, 2026 | 122.04 | 127.48 | 122.04 | 127.00 | 127.00 | -0.94% | 179 |
| Jan 14, 2026 | 119.90 | 128.20 | 119.90 | 128.20 | 128.20 | 6.80% | 1,426 |
| Jan 13, 2026 | 120.04 | 120.92 | 119.00 | 120.04 | 120.04 | -0.74% | 728 |
| Jan 12, 2026 | 122.02 | 123.22 | 120.02 | 120.94 | 120.94 | -0.87% | 711 |
| Jan 9, 2026 | 117.96 | 122.00 | 117.96 | 122.00 | 122.00 | 3.42% | 384 |
| Jan 8, 2026 | 119.22 | 119.32 | 115.02 | 117.96 | 117.96 | -0.89% | 2,230 |
| Jan 7, 2026 | 117.00 | 119.54 | 117.00 | 119.02 | 119.02 | 1.99% | 568 |
| Jan 6, 2026 | 116.50 | 116.70 | 114.00 | 116.70 | 116.70 | 0.19% | 715 |
| Jan 5, 2026 | 111.02 | 116.48 | 111.02 | 116.48 | 116.48 | 4.92% | 984 |
| Jan 2, 2026 | 111.22 | 112.50 | 109.20 | 111.02 | 111.02 | - | 1,186 |
| Dec 31, 2025 | 111.00 | 111.50 | 108.50 | 111.02 | 111.02 | 0.02% | 1,264 |
| Dec 30, 2025 | 108.02 | 111.00 | 105.50 | 111.00 | 111.00 | 2.78% | 1,070 |
| Dec 29, 2025 | 109.88 | 110.98 | 108.00 | 108.00 | 108.00 | -1.73% | 1,181 |
| Dec 24, 2025 | 108.00 | 109.98 | 108.00 | 109.90 | 109.90 | 2.50% | 988 |
| Dec 23, 2025 | 106.00 | 108.50 | 103.70 | 107.22 | 107.22 | 0.32% | 1,867 |
| Dec 22, 2025 | 105.00 | 106.98 | 104.50 | 106.88 | 106.88 | 0.83% | 1,525 |
| Dec 19, 2025 | 106.00 | 107.00 | 102.20 | 106.00 | 106.00 | 0.02% | 1,936 |
| Dec 18, 2025 | 104.36 | 105.98 | 104.00 | 105.98 | 105.98 | 0.93% | 461 |
| Dec 17, 2025 | 106.00 | 106.00 | 101.20 | 105.00 | 105.00 | -0.64% | 1,714 |
| Dec 16, 2025 | 102.50 | 105.68 | 99.30 | 105.68 | 105.68 | 3.10% | 1,772 |
| Dec 15, 2025 | 103.48 | 103.50 | 99.50 | 102.50 | 102.50 | -0.95% | 1,218 |
| Dec 12, 2025 | 101.02 | 103.48 | 99.40 | 103.48 | 103.48 | 3.38% | 1,042 |
| Dec 11, 2025 | 103.00 | 103.02 | 99.00 | 100.10 | 100.10 | -2.53% | 2,812 |
| Dec 10, 2025 | 105.30 | 106.98 | 102.70 | 102.70 | 102.70 | -2.47% | 1,624 |
| Dec 9, 2025 | 108.00 | 108.00 | 105.30 | 105.30 | 105.30 | -2.48% | 1,270 |
| Dec 8, 2025 | 108.66 | 108.76 | 105.20 | 107.98 | 107.98 | -0.63% | 983 |
| 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 |