Caisse Regionale De Credit Agricole Mutuel Sud Rhone Alpes historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 196.00 | 196.50 | 195.00 | 196.50 | 196.50 | 387 |
| 2026-02-03 | 199.00 | 199.00 | 194.60 | 196.00 | 196.00 | 679 |
| 2026-02-02 | 198.00 | 199.00 | 198.00 | 199.00 | 199.00 | 64 |
| 2026-01-30 | 197.00 | 197.98 | 196.00 | 197.98 | 197.98 | 225 |
| 2026-01-29 | 196.98 | 197.00 | 196.98 | 197.00 | 197.00 | 96 |
| 2026-01-28 | 198.60 | 199.02 | 194.20 | 196.98 | 196.98 | 1,031 |
| 2026-01-27 | 198.02 | 200.90 | 198.02 | 199.50 | 199.50 | 226 |
| 2026-01-26 | 196.02 | 199.00 | 196.02 | 198.02 | 198.02 | 180 |
| 2026-01-23 | 195.00 | 196.00 | 195.00 | 196.00 | 196.00 | 97 |
| 2026-01-22 | 195.52 | 199.00 | 193.70 | 195.00 | 195.00 | 722 |
| 2026-01-21 | 197.48 | 197.48 | 193.70 | 195.52 | 195.52 | 822 |
| 2026-01-20 | 198.50 | 198.50 | 195.04 | 197.48 | 197.48 | 449 |
| 2026-01-19 | 202.20 | 204.95 | 195.20 | 198.50 | 198.50 | 988 |
| 2026-01-16 | 206.95 | 206.95 | 200.50 | 204.90 | 204.90 | 249 |
| 2026-01-15 | 205.00 | 206.00 | 204.20 | 205.00 | 205.00 | 103 |
| 2026-01-14 | 202.00 | 209.00 | 200.00 | 204.20 | 204.20 | 1,088 |
| 2026-01-13 | 201.35 | 201.35 | 200.35 | 201.10 | 201.10 | 146 |
| 2026-01-12 | 202.05 | 204.75 | 200.00 | 204.00 | 204.00 | 580 |
| 2026-01-09 | 194.50 | 209.90 | 194.50 | 209.90 | 209.90 | 509 |
| 2026-01-08 | 194.50 | 195.00 | 194.50 | 194.50 | 194.50 | 142 |
| 2026-01-07 | 193.98 | 194.50 | 192.52 | 194.50 | 194.50 | 166 |
| 2026-01-06 | 199.00 | 199.04 | 191.00 | 193.50 | 193.50 | 830 |
| 2026-01-05 | 189.20 | 199.00 | 189.20 | 199.00 | 199.00 | 514 |
| 2026-01-02 | 188.00 | 190.72 | 188.00 | 190.72 | 190.72 | 67 |
| 2025-12-31 | 189.02 | 189.02 | 189.02 | 189.02 | 189.02 | 1 |
| 2025-12-30 | 191.98 | 191.98 | 188.10 | 188.40 | 188.40 | 578 |
| 2025-12-29 | 191.00 | 192.00 | 190.52 | 191.98 | 191.98 | 272 |
| 2025-12-24 | 192.02 | 193.00 | 190.50 | 192.00 | 192.00 | 331 |
| 2025-12-23 | 192.02 | 193.00 | 192.00 | 192.00 | 192.00 | 197 |
| 2025-12-22 | 190.00 | 194.00 | 190.00 | 192.00 | 192.00 | 458 |
| 2025-12-19 | 184.00 | 191.20 | 183.60 | 190.00 | 190.00 | 1,083 |
| 2025-12-18 | 185.88 | 186.00 | 184.00 | 184.00 | 184.00 | 650 |
| 2025-12-17 | 188.02 | 190.98 | 185.60 | 187.00 | 187.00 | 613 |
| 2025-12-16 | 187.00 | 189.00 | 187.00 | 189.00 | 189.00 | 366 |
| 2025-12-15 | 193.52 | 194.02 | 187.50 | 189.00 | 189.00 | 1,015 |
| 2025-12-12 | 189.52 | 195.00 | 188.50 | 194.80 | 194.80 | 1,102 |
| 2025-12-11 | 189.52 | 189.70 | 189.50 | 189.50 | 189.50 | 171 |
| 2025-12-10 | 190.00 | 190.00 | 189.50 | 189.50 | 189.50 | 121 |
| 2025-12-09 | 193.02 | 193.02 | 189.00 | 190.00 | 190.00 | 397 |
| 2025-12-08 | 195.00 | 195.00 | 193.00 | 193.00 | 193.00 | 214 |
| 2025-12-05 | 188.12 | 196.00 | 188.12 | 196.00 | 196.00 | 1,129 |
| 2025-12-04 | 186.52 | 188.00 | 186.52 | 188.00 | 188.00 | 76 |
| 2025-12-03 | 186.52 | 187.00 | 186.50 | 186.50 | 186.50 | 162 |
| 2025-12-02 | 188.02 | 188.50 | 186.50 | 186.50 | 186.50 | 375 |
| 2025-12-01 | 187.30 | 188.00 | 187.00 | 188.00 | 188.00 | 110 |
| 2025-11-28 | 192.00 | 192.98 | 185.50 | 187.30 | 187.30 | 826 |
| 2025-11-27 | 191.10 | 192.50 | 191.00 | 192.00 | 192.00 | 195 |
| 2025-11-26 | 194.50 | 194.50 | 190.02 | 191.00 | 191.00 | 544 |
| 2025-11-25 | 195.00 | 196.98 | 191.00 | 195.34 | 195.34 | 414 |
| 2025-11-24 | 199.02 | 199.02 | 193.10 | 195.00 | 195.00 | 532 |
| 2025-11-21 | 199.02 | 199.02 | 199.00 | 199.00 | 199.00 | 136 |
| 2025-11-20 | 199.52 | 200.65 | 194.00 | 199.00 | 199.00 | 718 |
| 2025-11-19 | 199.90 | 199.90 | 199.00 | 199.50 | 199.50 | 460 |
| 2025-11-18 | 211.20 | 214.20 | 202.20 | 202.20 | 202.20 | 598 |
| 2025-11-17 | 208.10 | 214.65 | 205.00 | 210.00 | 210.00 | 220 |
| 2025-11-14 | 209.65 | 214.00 | 209.65 | 210.00 | 210.00 | 19 |
| 2025-11-13 | 220.00 | 224.50 | 210.00 | 210.00 | 210.00 | 658 |
| 2025-11-12 | 208.50 | 220.00 | 208.50 | 220.00 | 220.00 | 644 |
| 2025-11-11 | 218.90 | 218.90 | 218.90 | 218.90 | 218.90 | 1 |
| 2025-11-10 | 218.00 | 218.00 | 214.00 | 218.00 | 218.00 | 180 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-05-29 | 6.7900 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.