Caisse Regionale de Credit Agricole Mutuel Toulouse 31 (EPA:CAT31)
France
· Delayed Price · Currency is EUR 113.10
+1.10 (0.98%)
Sep 26, 2025, 5:35 PM CET
EPA:CAT31 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 109.80 | 114.12 | 109.80 | 113.10 | 113.10 | 0.98% | 531 |
| Sep 25, 2025 | 108.12 | 112.90 | 108.12 | 112.00 | 112.00 | -0.37% | 1,042 |
| Sep 24, 2025 | 109.80 | 114.50 | 109.80 | 112.42 | 112.42 | 2.31% | 846 |
| Sep 23, 2025 | 108.50 | 109.88 | 108.50 | 109.88 | 109.88 | 0.04% | 328 |
| Sep 22, 2025 | 106.00 | 109.84 | 106.00 | 109.84 | 109.84 | 1.70% | 863 |
| Sep 19, 2025 | 111.00 | 112.50 | 108.00 | 108.00 | 108.00 | -2.70% | 1,054 |
| Sep 18, 2025 | 109.72 | 112.98 | 108.96 | 111.00 | 111.00 | 1.17% | 1,147 |
| Sep 17, 2025 | 106.90 | 110.72 | 106.50 | 109.72 | 109.72 | 0.66% | 2,556 |
| Sep 16, 2025 | 112.22 | 113.00 | 108.32 | 109.00 | 109.00 | -3.56% | 1,290 |
| Sep 15, 2025 | 110.00 | 114.20 | 110.00 | 113.02 | 113.02 | -1.03% | 795 |
| Sep 12, 2025 | 109.98 | 114.44 | 109.00 | 114.20 | 114.20 | 3.82% | 1,362 |
| Sep 11, 2025 | 109.00 | 111.56 | 107.50 | 110.00 | 110.00 | -3.00% | 1,137 |
| Sep 10, 2025 | 110.50 | 114.00 | 108.60 | 113.40 | 113.40 | 1.45% | 1,443 |
| Sep 9, 2025 | 112.98 | 115.60 | 110.04 | 111.78 | 111.78 | -0.39% | 626 |
| Sep 8, 2025 | 110.02 | 113.92 | 109.00 | 112.22 | 112.22 | 0.20% | 2,028 |
| Sep 5, 2025 | 116.00 | 116.00 | 112.00 | 112.00 | 112.00 | -3.45% | 533 |
| Sep 4, 2025 | 114.00 | 116.00 | 111.62 | 116.00 | 116.00 | 0.87% | 1,203 |
| Sep 3, 2025 | 109.00 | 115.00 | 109.00 | 115.00 | 115.00 | - | 949 |
| Sep 2, 2025 | 115.90 | 116.00 | 109.00 | 115.00 | 115.00 | -0.93% | 979 |
| Sep 1, 2025 | 113.32 | 117.18 | 113.32 | 116.08 | 116.08 | -1.46% | 1,339 |
| Aug 29, 2025 | 113.88 | 117.80 | 113.20 | 117.80 | 117.80 | 4.25% | 781 |
| Aug 28, 2025 | 118.98 | 118.98 | 111.00 | 113.00 | 113.00 | -5.03% | 1,481 |
| Aug 27, 2025 | 118.00 | 121.50 | 110.20 | 118.98 | 118.98 | -2.48% | 2,463 |
| Aug 26, 2025 | 124.98 | 125.98 | 119.00 | 122.00 | 122.00 | -3.92% | 1,662 |
| Aug 25, 2025 | 118.50 | 130.00 | 118.48 | 126.98 | 126.98 | 6.87% | 1,732 |
| Aug 22, 2025 | 113.96 | 119.90 | 113.96 | 118.82 | 118.82 | 4.26% | 936 |
| Aug 21, 2025 | 108.98 | 113.96 | 108.98 | 113.96 | 113.96 | 4.99% | 836 |
| Aug 20, 2025 | 111.00 | 112.00 | 105.22 | 108.54 | 108.54 | -1.36% | 1,030 |
| Aug 19, 2025 | 106.48 | 115.98 | 105.00 | 110.04 | 110.04 | 3.32% | 2,376 |
| Aug 18, 2025 | 104.00 | 107.98 | 104.00 | 106.50 | 106.50 | 3.90% | 1,178 |
| Aug 15, 2025 | 101.50 | 102.50 | 101.06 | 102.50 | 102.50 | 0.99% | 299 |
| Aug 14, 2025 | 98.00 | 101.50 | 97.95 | 101.50 | 101.50 | 2.53% | 841 |
| Aug 13, 2025 | 98.74 | 99.00 | 98.74 | 99.00 | 99.00 | 0.25% | 210 |
| Aug 12, 2025 | 97.51 | 98.75 | 97.51 | 98.75 | 98.75 | 1.28% | 150 |
| Aug 11, 2025 | 98.49 | 98.75 | 97.50 | 97.50 | 97.50 | -0.51% | 428 |
| Aug 8, 2025 | 98.00 | 98.33 | 97.50 | 98.00 | 98.00 | 0.46% | 817 |
| Aug 7, 2025 | 98.20 | 98.49 | 97.52 | 97.55 | 97.55 | -0.66% | 390 |
| Aug 6, 2025 | 97.48 | 98.79 | 97.48 | 98.20 | 98.20 | 0.74% | 1,525 |
| Aug 5, 2025 | 96.50 | 97.50 | 96.50 | 97.48 | 97.48 | 1.33% | 376 |
| Aug 4, 2025 | 95.55 | 96.20 | 95.55 | 96.20 | 96.20 | 0.68% | 176 |
| Aug 1, 2025 | 96.50 | 96.50 | 95.55 | 95.55 | 95.55 | -0.47% | 174 |
| Jul 31, 2025 | 95.00 | 96.00 | 95.00 | 96.00 | 96.00 | 1.05% | 128 |
| Jul 30, 2025 | 93.51 | 95.00 | 93.51 | 95.00 | 95.00 | 0.32% | 460 |
| Jul 29, 2025 | 94.90 | 95.15 | 94.70 | 94.70 | 94.70 | -0.21% | 382 |
| Jul 28, 2025 | 94.49 | 95.00 | 94.49 | 94.90 | 94.90 | 0.42% | 172 |
| Jul 25, 2025 | 94.11 | 95.00 | 94.00 | 94.50 | 94.50 | 0.41% | 1,269 |
| Jul 24, 2025 | 94.50 | 95.08 | 94.11 | 94.11 | 94.11 | -0.41% | 521 |
| Jul 23, 2025 | 94.90 | 94.90 | 94.00 | 94.50 | 94.50 | -0.42% | 367 |
| Jul 22, 2025 | 94.13 | 94.90 | 94.12 | 94.90 | 94.90 | 0.83% | 357 |
| Jul 21, 2025 | 94.01 | 95.00 | 94.01 | 94.12 | 94.12 | 0.13% | 368 |