Caisse Régionale de Crédit Agricole Mutuel de la Touraine et du Poitou Société Coopérative (EPA:CRTO)
France
· Delayed Price · Currency is EUR 124.00
+4.92 (4.13%)
Sep 26, 2025, 4:48 PM CET
EPA:CRTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 119.08 | 124.00 | 119.00 | 124.00 | 124.00 | 4.13% | 1,282 |
| Sep 25, 2025 | 118.78 | 119.08 | 118.50 | 119.08 | 119.08 | 0.24% | 144 |
| Sep 24, 2025 | 119.00 | 119.70 | 118.80 | 118.80 | 118.80 | -0.17% | 254 |
| Sep 23, 2025 | 119.88 | 119.90 | 119.00 | 119.00 | 119.00 | -0.82% | 474 |
| Sep 22, 2025 | 118.50 | 120.00 | 117.14 | 119.98 | 119.98 | 1.25% | 730 |
| Sep 19, 2025 | 117.98 | 118.50 | 115.00 | 118.50 | 118.50 | 0.44% | 500 |
| Sep 18, 2025 | 119.74 | 119.80 | 115.50 | 117.98 | 117.98 | -1.47% | 671 |
| Sep 17, 2025 | 118.00 | 119.74 | 118.00 | 119.74 | 119.74 | -0.05% | 405 |
| Sep 16, 2025 | 119.52 | 119.88 | 119.52 | 119.80 | 119.80 | 0.23% | 12 |
| Sep 15, 2025 | 118.00 | 119.52 | 118.00 | 119.52 | 119.52 | 0.86% | 70 |
| Sep 12, 2025 | 118.48 | 118.50 | 116.64 | 118.50 | 118.50 | - | 33 |
| Sep 11, 2025 | 118.48 | 118.50 | 117.32 | 118.50 | 118.50 | 0.02% | 110 |
| Sep 10, 2025 | 117.50 | 118.50 | 116.48 | 118.48 | 118.48 | 0.75% | 590 |
| Sep 9, 2025 | 119.82 | 119.82 | 117.60 | 117.60 | 117.60 | -2.00% | 274 |
| Sep 8, 2025 | 119.60 | 120.78 | 118.60 | 120.00 | 120.00 | -0.74% | 546 |
| Sep 5, 2025 | 117.50 | 121.00 | 117.50 | 120.90 | 120.90 | 2.89% | 1,166 |
| Sep 4, 2025 | 116.48 | 117.50 | 116.48 | 117.50 | 117.50 | 0.86% | 119 |
| Sep 3, 2025 | 117.10 | 117.30 | 113.50 | 116.50 | 116.50 | -1.69% | 1,108 |
| Sep 2, 2025 | 122.50 | 123.98 | 118.50 | 118.50 | 118.50 | -3.66% | 421 |
| Sep 1, 2025 | 122.50 | 123.48 | 121.60 | 123.00 | 123.00 | 0.41% | 63 |
| Aug 29, 2025 | 124.72 | 124.72 | 122.20 | 122.50 | 122.50 | -1.80% | 277 |
| Aug 28, 2025 | 123.48 | 124.74 | 121.08 | 124.74 | 124.74 | 1.41% | 401 |
| Aug 27, 2025 | 124.74 | 124.74 | 120.02 | 123.00 | 123.00 | -3.45% | 1,048 |
| Aug 26, 2025 | 139.00 | 139.00 | 127.40 | 127.40 | 127.40 | -8.01% | 1,027 |
| Aug 25, 2025 | 135.00 | 138.50 | 132.68 | 138.50 | 138.50 | 3.05% | 1,164 |
| Aug 22, 2025 | 128.52 | 134.50 | 128.52 | 134.40 | 134.40 | 3.38% | 546 |
| Aug 21, 2025 | 129.78 | 130.00 | 123.56 | 130.00 | 130.00 | - | 796 |
| Aug 20, 2025 | 123.00 | 130.00 | 120.02 | 130.00 | 130.00 | 4.00% | 945 |
| Aug 19, 2025 | 118.02 | 125.00 | 118.02 | 125.00 | 125.00 | 4.17% | 882 |
| Aug 18, 2025 | 118.80 | 120.00 | 118.00 | 120.00 | 120.00 | 2.99% | 906 |
| Aug 15, 2025 | 116.50 | 116.52 | 116.00 | 116.52 | 116.52 | 0.02% | 84 |
| Aug 14, 2025 | 116.50 | 117.00 | 116.00 | 116.50 | 116.50 | -0.24% | 59 |
| Aug 13, 2025 | 116.02 | 116.78 | 116.02 | 116.78 | 116.78 | 0.67% | 52 |
| Aug 12, 2025 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | -0.85% | 49 |
| Aug 11, 2025 | 116.50 | 117.00 | 116.50 | 117.00 | 117.00 | - | 46 |
| Aug 8, 2025 | 115.50 | 117.70 | 115.50 | 117.00 | 117.00 | 1.30% | 625 |
| Aug 7, 2025 | 114.98 | 115.50 | 114.80 | 115.50 | 115.50 | 0.43% | 326 |
| Aug 6, 2025 | 111.88 | 115.00 | 111.60 | 115.00 | 115.00 | 2.68% | 592 |
| Aug 5, 2025 | 107.52 | 112.00 | 107.52 | 112.00 | 112.00 | 2.77% | 671 |
| Aug 4, 2025 | 107.98 | 108.98 | 107.80 | 108.98 | 108.98 | 0.91% | 52 |
| Aug 1, 2025 | 106.50 | 108.00 | 106.50 | 108.00 | 108.00 | 0.92% | 250 |
| Jul 31, 2025 | 107.02 | 107.02 | 106.20 | 107.02 | 107.02 | -0.45% | 372 |
| Jul 30, 2025 | 105.00 | 107.50 | 105.00 | 107.50 | 107.50 | 2.38% | 516 |
| Jul 29, 2025 | 103.48 | 106.00 | 103.00 | 105.00 | 105.00 | 1.45% | 794 |
| Jul 28, 2025 | 103.98 | 105.00 | 103.10 | 103.50 | 103.50 | 0.49% | 478 |
| Jul 25, 2025 | 100.50 | 103.00 | 100.50 | 103.00 | 103.00 | 2.49% | 212 |
| Jul 24, 2025 | 99.99 | 100.50 | 99.76 | 100.50 | 100.50 | 1.01% | 260 |
| Jul 23, 2025 | 98.00 | 99.50 | 98.00 | 99.50 | 99.50 | 1.95% | 281 |
| Jul 22, 2025 | 100.62 | 100.62 | 97.00 | 97.60 | 97.60 | -3.00% | 1,210 |
| Jul 21, 2025 | 100.98 | 100.98 | 100.22 | 100.62 | 100.62 | -0.36% | 198 |