Caisse Régionale de Crédit Agricole Mutuel de la Touraine et du Poitou Société Coopérative (EPA:CRTO)
France
· Delayed Price · Currency is EUR 138.00
+1.98 (1.46%)
Apr 28, 2026, 5:35 PM CET
EPA:CRTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 138.00 | 138.00 | 136.50 | 138.00 | 138.00 | 1.46% | 573 |
| Apr 27, 2026 | 133.50 | 140.00 | 133.48 | 136.02 | 136.02 | 1.89% | 1,783 |
| Apr 24, 2026 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | -0.88% | 25 |
| Apr 23, 2026 | 134.70 | 134.70 | 133.50 | 134.68 | 134.68 | -0.22% | 64 |
| Apr 22, 2026 | 130.98 | 134.98 | 130.98 | 134.98 | 134.98 | 3.04% | 2,372 |
| Apr 21, 2026 | 130.90 | 131.00 | 130.02 | 131.00 | 131.00 | 0.08% | 129 |
| Apr 20, 2026 | 128.00 | 131.00 | 127.60 | 130.90 | 130.90 | 2.27% | 2,113 |
| Apr 17, 2026 | 127.98 | 128.00 | 127.50 | 128.00 | 128.00 | 0.02% | 467 |
| Apr 16, 2026 | 128.02 | 128.02 | 126.50 | 127.98 | 127.98 | -0.03% | 259 |
| Apr 15, 2026 | 127.48 | 131.50 | 127.48 | 128.02 | 128.02 | 0.42% | 1,501 |
| Apr 14, 2026 | 127.00 | 127.50 | 126.50 | 127.48 | 127.48 | 0.14% | 218 |
| Apr 13, 2026 | 125.00 | 127.80 | 124.50 | 127.30 | 127.30 | 2.02% | 1,365 |
| Apr 10, 2026 | 124.02 | 124.98 | 124.02 | 124.78 | 124.78 | 0.63% | 47 |
| Apr 9, 2026 | 126.16 | 126.16 | 124.00 | 124.00 | 124.00 | -1.71% | 211 |
| Apr 8, 2026 | 126.20 | 127.36 | 126.00 | 126.16 | 126.16 | 2.79% | 623 |
| Apr 7, 2026 | 125.50 | 127.98 | 122.68 | 122.74 | 122.74 | -3.93% | 897 |
| Apr 2, 2026 | 123.98 | 128.32 | 123.98 | 127.76 | 127.76 | 0.66% | 843 |
| Apr 1, 2026 | 127.90 | 127.90 | 122.10 | 126.92 | 126.92 | -0.06% | 363 |
| Mar 31, 2026 | 123.00 | 127.98 | 121.52 | 127.00 | 127.00 | 4.75% | 2,168 |
| Mar 30, 2026 | 124.00 | 125.78 | 121.24 | 121.24 | 121.24 | -3.76% | 318 |
| Mar 27, 2026 | 124.74 | 127.98 | 122.40 | 125.98 | 125.98 | -1.58% | 101 |
| Mar 26, 2026 | 126.50 | 128.00 | 126.50 | 128.00 | 128.00 | 1.27% | 321 |
| Mar 25, 2026 | 120.06 | 126.40 | 120.06 | 126.40 | 126.40 | 1.22% | 1,236 |
| Mar 24, 2026 | 121.00 | 126.50 | 120.96 | 124.88 | 124.88 | 3.22% | 2,749 |
| Mar 23, 2026 | 121.80 | 124.60 | 120.82 | 120.98 | 120.98 | -1.67% | 2,026 |
| Mar 20, 2026 | 123.00 | 123.04 | 123.00 | 123.04 | 123.04 | 0.59% | 105 |
| Mar 19, 2026 | 121.84 | 127.90 | 121.84 | 122.32 | 122.32 | -1.35% | 1,158 |
| Mar 18, 2026 | 122.00 | 124.00 | 121.82 | 124.00 | 124.00 | 2.06% | 358 |
| Mar 17, 2026 | 121.32 | 128.20 | 121.32 | 121.50 | 121.50 | -3.34% | 877 |
| Mar 16, 2026 | 122.10 | 125.98 | 122.10 | 125.70 | 125.70 | 2.20% | 906 |
| Mar 13, 2026 | 122.56 | 124.00 | 122.10 | 123.00 | 123.00 | 0.36% | 384 |
| Mar 12, 2026 | 121.66 | 125.82 | 121.66 | 122.56 | 122.56 | -2.65% | 636 |
| Mar 11, 2026 | 122.24 | 126.84 | 121.12 | 125.90 | 125.90 | 2.36% | 2,524 |
| Mar 10, 2026 | 121.64 | 126.98 | 121.64 | 123.00 | 123.00 | -3.83% | 192 |
| Mar 9, 2026 | 128.82 | 128.82 | 121.00 | 127.90 | 127.90 | 5.69% | 1,201 |
| Mar 6, 2026 | 123.50 | 128.90 | 121.02 | 121.02 | 121.02 | -2.01% | 505 |
| Mar 5, 2026 | 122.98 | 123.50 | 121.06 | 123.50 | 123.50 | - | 295 |
| 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 |