Caisse Régionale de Crédit Agricole Mutuel du Languedoc Société coopérative (EPA:CRLA)
France
· Delayed Price · Currency is EUR 75.85
-1.65 (-2.13%)
At close: Dec 5, 2025
EPA:CRLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 77.50 | 77.50 | 75.85 | 75.85 | 75.85 | -2.13% | 503 |
| Dec 4, 2025 | 76.01 | 77.50 | 74.52 | 77.50 | 77.50 | 1.96% | 1,660 |
| Dec 3, 2025 | 77.97 | 78.00 | 76.01 | 76.01 | 76.01 | -2.51% | 436 |
| Dec 2, 2025 | 75.04 | 78.00 | 75.00 | 77.97 | 77.97 | 3.90% | 2,371 |
| Dec 1, 2025 | 78.00 | 78.00 | 74.60 | 75.04 | 75.04 | -3.79% | 1,056 |
| Nov 28, 2025 | 76.01 | 78.99 | 76.01 | 78.00 | 78.00 | 2.63% | 796 |
| Nov 27, 2025 | 78.29 | 78.66 | 75.62 | 76.00 | 76.00 | -2.94% | 711 |
| Nov 26, 2025 | 74.50 | 80.40 | 74.50 | 78.30 | 78.30 | 5.81% | 2,086 |
| Nov 25, 2025 | 76.50 | 76.50 | 74.00 | 74.00 | 74.00 | -2.63% | 852 |
| Nov 24, 2025 | 76.49 | 76.80 | 75.55 | 76.00 | 76.00 | -0.64% | 845 |
| Nov 21, 2025 | 76.81 | 76.81 | 75.01 | 76.49 | 76.49 | -0.40% | 641 |
| Nov 20, 2025 | 76.49 | 77.50 | 76.49 | 76.80 | 76.80 | 0.39% | 546 |
| Nov 19, 2025 | 76.80 | 77.00 | 76.00 | 76.50 | 76.50 | -0.39% | 408 |
| Nov 18, 2025 | 81.10 | 81.10 | 75.60 | 76.80 | 76.80 | -6.11% | 2,717 |
| Nov 17, 2025 | 83.50 | 84.60 | 81.80 | 81.80 | 81.80 | -3.76% | 870 |
| Nov 14, 2025 | 85.59 | 87.00 | 85.00 | 85.00 | 85.00 | -1.29% | 241 |
| Nov 13, 2025 | 84.50 | 88.80 | 84.49 | 86.11 | 86.11 | 1.91% | 2,506 |
| Nov 12, 2025 | 83.00 | 84.50 | 83.00 | 84.50 | 84.50 | 0.12% | 1,107 |
| Nov 11, 2025 | 83.50 | 84.40 | 83.02 | 84.40 | 84.40 | 0.37% | 56 |
| Nov 10, 2025 | 82.60 | 84.09 | 82.31 | 84.09 | 84.09 | 2.34% | 451 |
| Nov 7, 2025 | 83.50 | 85.80 | 82.17 | 82.17 | 82.17 | -1.00% | 1,456 |
| Nov 6, 2025 | 83.68 | 83.68 | 83.00 | 83.00 | 83.00 | -1.31% | 105 |
| Nov 5, 2025 | 82.00 | 85.00 | 81.96 | 84.10 | 84.10 | 1.94% | 1,108 |
| Nov 4, 2025 | 81.50 | 82.50 | 81.50 | 82.50 | 82.50 | 0.57% | 51 |
| Nov 3, 2025 | 81.40 | 82.93 | 81.40 | 82.03 | 82.03 | -1.41% | 183 |
| Oct 31, 2025 | 83.00 | 83.20 | 82.95 | 83.20 | 83.20 | 0.73% | 60 |
| Oct 30, 2025 | 83.00 | 86.00 | 82.60 | 82.60 | 82.60 | -1.08% | 1,433 |
| Oct 29, 2025 | 82.10 | 83.50 | 82.10 | 83.50 | 83.50 | -1.42% | 15 |
| Oct 28, 2025 | 84.50 | 84.99 | 82.45 | 84.70 | 84.70 | - | 728 |
| Oct 27, 2025 | 84.80 | 84.80 | 84.31 | 84.70 | 84.70 | -1.51% | 295 |
| Oct 24, 2025 | 86.00 | 86.01 | 84.99 | 86.00 | 86.00 | 0.23% | 1,179 |
| Oct 23, 2025 | 84.10 | 86.26 | 84.10 | 85.80 | 85.80 | -0.07% | 369 |
| Oct 22, 2025 | 87.99 | 87.99 | 84.45 | 85.86 | 85.86 | -2.98% | 913 |
| Oct 21, 2025 | 88.49 | 88.50 | 88.01 | 88.50 | 88.50 | -0.56% | 38 |
| Oct 20, 2025 | 87.33 | 89.00 | 87.33 | 89.00 | 89.00 | 1.91% | 175 |
| Oct 17, 2025 | 87.49 | 87.60 | 86.53 | 87.33 | 87.33 | -0.19% | 675 |
| Oct 16, 2025 | 84.01 | 87.50 | 84.01 | 87.50 | 87.50 | -1.25% | 244 |
| Oct 15, 2025 | 87.49 | 88.61 | 87.49 | 88.61 | 88.61 | 1.85% | 163 |
| Oct 14, 2025 | 86.78 | 87.00 | 85.01 | 87.00 | 87.00 | 0.80% | 403 |
| Oct 13, 2025 | 87.00 | 89.88 | 86.30 | 86.31 | 86.31 | -0.94% | 901 |
| Oct 10, 2025 | 85.73 | 87.85 | 85.00 | 87.13 | 87.13 | 1.01% | 1,560 |
| Oct 9, 2025 | 87.90 | 88.99 | 83.31 | 86.26 | 86.26 | -2.64% | 915 |
| Oct 8, 2025 | 86.47 | 89.00 | 86.47 | 88.60 | 88.60 | 0.69% | 474 |
| Oct 7, 2025 | 87.01 | 88.60 | 82.11 | 87.99 | 87.99 | -2.23% | 710 |
| Oct 6, 2025 | 87.01 | 90.10 | 87.01 | 90.00 | 90.00 | - | 1,418 |
| Oct 3, 2025 | 89.00 | 90.00 | 87.85 | 90.00 | 90.00 | 1.67% | 734 |
| Oct 2, 2025 | 86.90 | 91.48 | 86.80 | 88.52 | 88.52 | 1.98% | 868 |
| Oct 1, 2025 | 86.49 | 87.00 | 85.06 | 86.80 | 86.80 | 0.36% | 252 |
| Sep 30, 2025 | 83.01 | 87.50 | 83.01 | 86.49 | 86.49 | 0.56% | 2,513 |
| Sep 29, 2025 | 79.56 | 86.01 | 79.56 | 86.01 | 86.01 | 7.51% | 1,518 |