Caisse Regionale De Credit Agricole Mutuel Sud Rhone Alpes historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 185.06 | 186.00 | 185.06 | 185.10 | 185.10 | 55 |
| 2026-10-16 | 185.10 | 186.98 | 185.02 | 185.06 | 185.06 | 63 |
| 2026-10-15 | 187.60 | 188.00 | 185.02 | 185.10 | 185.10 | 225 |
| 2026-10-14 | 191.00 | 191.82 | 187.60 | 187.60 | 187.60 | 212 |
| 2026-10-13 | 195.00 | 195.00 | 191.00 | 191.00 | 191.00 | 134 |
| 2026-10-12 | 195.00 | 196.00 | 195.00 | 195.00 | 195.00 | 120 |
| 2026-10-09 | 197.02 | 197.06 | 189.00 | 195.00 | 195.00 | 307 |
| 2026-10-08 | 199.52 | 199.52 | 197.00 | 197.00 | 197.00 | 129 |
| 2026-10-07 | 202.00 | 202.00 | 200.00 | 200.00 | 200.00 | 111 |
| 2026-10-06 | 205.05 | 205.05 | 201.00 | 202.00 | 202.00 | 196 |
| 2026-10-05 | 205.00 | 206.00 | 205.00 | 205.00 | 205.00 | 102 |
| 2026-10-02 | 211.95 | 211.95 | 206.00 | 206.00 | 206.00 | 254 |
| 2026-10-01 | 211.05 | 211.95 | 210.00 | 211.95 | 211.95 | 60 |
| 2026-09-30 | 212.00 | 213.00 | 211.00 | 211.00 | 211.00 | 91 |
| 2026-09-29 | 213.10 | 213.10 | 212.00 | 212.00 | 212.00 | 90 |
| 2026-09-28 | 213.00 | 213.10 | 213.00 | 213.10 | 213.10 | 126 |
| 2026-09-25 | 216.00 | 216.00 | 213.00 | 213.00 | 213.00 | 176 |
| 2026-09-24 | 217.55 | 217.55 | 216.00 | 216.00 | 216.00 | 153 |
| 2026-09-23 | 218.45 | 218.45 | 217.50 | 217.50 | 217.50 | 51 |
| 2026-09-22 | 218.05 | 219.00 | 218.00 | 219.00 | 219.00 | 160 |
| 2026-09-21 | 217.05 | 222.80 | 217.00 | 222.80 | 222.80 | 643 |
| 2026-09-18 | 220.95 | 220.95 | 217.05 | 217.05 | 217.05 | 87 |
| 2026-09-17 | 218.05 | 221.50 | 214.95 | 221.50 | 221.50 | 913 |
| 2026-09-16 | 218.05 | 218.05 | 218.05 | 218.05 | 218.05 | 31 |
| 2026-09-15 | 219.95 | 220.00 | 218.00 | 218.00 | 218.00 | 42 |
| 2026-09-14 | 218.05 | 218.05 | 218.05 | 218.05 | 218.05 | 56 |
| 2026-09-11 | 225.15 | 225.15 | 218.00 | 218.00 | 218.00 | 290 |
| 2026-09-10 | 225.15 | 225.15 | 225.15 | 225.15 | 225.15 | 2 |
| 2026-09-09 | 228.05 | 228.05 | 225.15 | 225.15 | 225.15 | 106 |
| 2026-09-08 | 228.05 | 228.05 | 228.05 | 228.05 | 228.05 | 1 |
| 2026-09-07 | 230.00 | 230.10 | 220.20 | 228.05 | 228.05 | 582 |
| 2026-09-04 | 231.00 | 231.00 | 230.00 | 230.00 | 230.00 | 132 |
| 2026-09-03 | 233.70 | 234.50 | 231.00 | 231.00 | 231.00 | 282 |
| 2026-09-02 | 233.70 | 233.70 | 233.70 | 233.70 | 233.70 | 4 |
| 2026-09-01 | 234.00 | 234.00 | 233.00 | 233.70 | 233.70 | 97 |
| 2026-08-31 | 234.50 | 234.50 | 233.50 | 234.00 | 234.00 | 97 |
| 2026-08-28 | 234.45 | 235.00 | 234.45 | 234.50 | 234.50 | 168 |
| 2026-08-27 | 234.00 | 235.00 | 234.00 | 234.50 | 234.50 | 144 |
| 2026-08-26 | 234.00 | 235.00 | 234.00 | 234.00 | 234.00 | 88 |
| 2026-08-25 | 233.00 | 234.00 | 233.00 | 234.00 | 234.00 | 187 |
| 2026-08-24 | 232.00 | 233.05 | 231.00 | 233.00 | 233.00 | 241 |
| 2026-08-21 | 231.00 | 231.05 | 228.00 | 228.00 | 228.00 | 134 |
| 2026-08-20 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | 78 |
| 2026-08-19 | 228.00 | 230.00 | 228.00 | 230.00 | 230.00 | 188 |
| 2026-08-18 | 223.95 | 224.35 | 223.95 | 224.35 | 224.35 | 195 |
| 2026-08-17 | 223.05 | 224.00 | 223.05 | 223.15 | 223.15 | 48 |
| 2026-08-14 | 224.00 | 224.35 | 223.00 | 223.00 | 223.00 | 88 |
| 2026-08-13 | 221.00 | 224.00 | 219.00 | 224.00 | 224.00 | 572 |
| 2026-08-12 | 221.05 | 221.05 | 221.05 | 221.05 | 221.05 | 51 |
| 2026-08-11 | 221.05 | 221.05 | 221.05 | 221.05 | 221.05 | 1 |
| 2026-08-10 | 222.70 | 222.70 | 221.00 | 221.00 | 221.00 | 98 |
| 2026-08-07 | 221.95 | 222.70 | 221.95 | 222.70 | 222.70 | 131 |
| 2026-08-06 | 219.00 | 222.00 | 219.00 | 222.00 | 222.00 | 161 |
| 2026-08-05 | 224.00 | 224.00 | 214.00 | 219.00 | 219.00 | 1,263 |
| 2026-08-04 | 224.05 | 224.05 | 224.00 | 224.00 | 224.00 | 227 |
| 2026-08-03 | 225.55 | 226.00 | 224.00 | 224.05 | 224.05 | 321 |
| 2026-07-31 | 228.00 | 229.00 | 225.00 | 225.00 | 225.00 | 246 |
| 2026-07-30 | 224.00 | 228.90 | 223.95 | 228.00 | 228.00 | 1,048 |
| 2026-07-29 | 227.00 | 228.00 | 224.00 | 224.00 | 224.00 | 94 |
| 2026-07-28 | 222.05 | 227.50 | 222.05 | 227.00 | 227.00 | 143 |
Page 1 of 5 · 255 trading daysOlder →
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.