Caisse Regionale De Credit Agricole Mutuel Sud Rhone Alpes historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 211.85 | 220.90 | 211.30 | 219.95 | 219.95 | 487 |
| 2025-11-06 | 203.00 | 216.70 | 203.00 | 212.05 | 212.05 | 1,071 |
| 2025-11-05 | 209.80 | 209.80 | 205.00 | 205.00 | 205.00 | 1,881 |
| 2025-11-04 | 209.80 | 222.00 | 209.80 | 213.45 | 213.45 | 651 |
| 2025-11-03 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 3 |
| 2025-10-31 | 210.90 | 210.90 | 208.15 | 208.15 | 208.15 | 14 |
| 2025-10-30 | 203.40 | 216.00 | 203.10 | 210.90 | 210.90 | 594 |
| 2025-10-29 | 203.35 | 204.20 | 203.30 | 203.40 | 203.40 | 102 |
| 2025-10-28 | 214.10 | 215.00 | 203.40 | 204.00 | 204.00 | 541 |
| 2025-10-27 | 218.45 | 219.50 | 213.20 | 213.40 | 213.40 | 151 |
| 2025-10-24 | 224.25 | 227.00 | 222.00 | 225.00 | 225.00 | 1,637 |
| 2025-10-23 | 225.45 | 226.00 | 222.00 | 224.25 | 224.25 | 495 |
| 2025-10-22 | 229.95 | 229.95 | 225.55 | 227.05 | 227.05 | 167 |
| 2025-10-21 | 229.95 | 229.95 | 226.50 | 229.50 | 229.50 | 571 |
| 2025-10-20 | 227.95 | 229.00 | 225.10 | 229.00 | 229.00 | 366 |
| 2025-10-17 | 227.70 | 232.25 | 224.00 | 228.00 | 228.00 | 252 |
| 2025-10-16 | 225.00 | 234.00 | 225.00 | 226.70 | 226.70 | 718 |
| 2025-10-15 | 217.95 | 235.00 | 216.30 | 224.00 | 224.00 | 914 |
| 2025-10-14 | 220.00 | 220.00 | 215.00 | 220.00 | 220.00 | 465 |
| 2025-10-13 | 219.30 | 228.15 | 215.00 | 215.00 | 215.00 | 743 |
| 2025-10-10 | 215.00 | 220.00 | 215.00 | 216.35 | 216.35 | 131 |
| 2025-10-09 | 213.50 | 218.00 | 213.50 | 214.10 | 214.10 | 104 |
| 2025-10-08 | 212.90 | 220.05 | 212.90 | 220.05 | 220.05 | 104 |
| 2025-10-07 | 215.00 | 215.00 | 210.75 | 213.05 | 213.05 | 29 |
| 2025-10-06 | 221.35 | 222.00 | 209.45 | 212.05 | 212.05 | 638 |
| 2025-10-03 | 224.05 | 239.75 | 223.00 | 225.30 | 225.30 | 710 |
| 2025-10-02 | 215.25 | 224.00 | 215.25 | 224.00 | 224.00 | 29 |
| 2025-10-01 | 226.00 | 230.00 | 222.00 | 230.00 | 230.00 | 356 |
| 2025-09-30 | 216.00 | 223.10 | 214.55 | 220.30 | 220.30 | 468 |
| 2025-09-29 | 196.98 | 213.75 | 196.98 | 213.70 | 213.70 | 1,978 |
| 2025-09-26 | 192.50 | 196.00 | 192.50 | 195.50 | 195.50 | 354 |
| 2025-09-25 | 192.50 | 192.50 | 191.70 | 192.50 | 192.50 | 398 |
| 2025-09-24 | 195.00 | 195.00 | 191.52 | 192.50 | 192.50 | 401 |
| 2025-09-23 | 200.20 | 200.20 | 195.00 | 195.00 | 195.00 | 507 |
| 2025-09-22 | 200.10 | 202.00 | 200.10 | 200.20 | 200.20 | 36 |
| 2025-09-19 | 202.25 | 202.25 | 200.00 | 200.00 | 200.00 | 275 |
| 2025-09-18 | 200.00 | 206.35 | 200.00 | 202.95 | 202.95 | 776 |
| 2025-09-17 | 192.60 | 203.70 | 192.60 | 200.00 | 200.00 | 1,128 |
| 2025-09-16 | 192.00 | 192.74 | 192.00 | 192.60 | 192.60 | 164 |
| 2025-09-15 | 186.02 | 195.50 | 186.02 | 195.00 | 195.00 | 814 |
| 2025-09-12 | 187.98 | 187.98 | 186.86 | 187.00 | 187.00 | 408 |
| 2025-09-11 | 189.74 | 190.00 | 188.00 | 188.00 | 188.00 | 315 |
| 2025-09-10 | 189.00 | 191.68 | 189.00 | 189.74 | 189.74 | 252 |
| 2025-09-09 | 189.00 | 193.90 | 189.00 | 192.00 | 192.00 | 289 |
| 2025-09-08 | 193.00 | 193.00 | 190.64 | 193.00 | 193.00 | 159 |
| 2025-09-05 | 190.00 | 195.00 | 189.20 | 193.10 | 193.10 | 533 |
| 2025-09-04 | 185.00 | 187.00 | 184.00 | 187.00 | 187.00 | 843 |
| 2025-09-03 | 198.00 | 198.00 | 181.02 | 187.20 | 187.20 | 1,953 |
| 2025-09-02 | 217.00 | 217.00 | 197.00 | 197.00 | 197.00 | 1,041 |
| 2025-09-01 | 216.00 | 221.50 | 216.00 | 220.00 | 220.00 | 140 |
| 2025-08-29 | 220.95 | 233.50 | 217.00 | 220.85 | 220.85 | 796 |
| 2025-08-28 | 220.70 | 223.85 | 215.05 | 215.05 | 215.05 | 193 |
| 2025-08-27 | 220.00 | 220.00 | 211.05 | 220.00 | 220.00 | 163 |
| 2025-08-26 | 220.55 | 234.25 | 211.00 | 222.00 | 222.00 | 1,582 |
| 2025-08-25 | 215.00 | 250.00 | 212.70 | 245.00 | 245.00 | 845 |
| 2025-08-22 | 210.00 | 213.00 | 207.60 | 213.00 | 213.00 | 354 |
| 2025-08-21 | 206.85 | 215.00 | 205.00 | 209.00 | 209.00 | 549 |
| 2025-08-20 | 202.00 | 206.90 | 199.50 | 206.45 | 206.45 | 1,018 |
| 2025-08-19 | 188.00 | 206.00 | 188.00 | 206.00 | 206.00 | 1,109 |
| 2025-08-18 | 185.98 | 190.00 | 184.00 | 189.94 | 189.94 | 1,060 |
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.