Caisse Regionale de Credit Agricole Mutuel Sud Rhone Alpes CRCAM Sud Rhone Alpes (CRSU) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 178.00 | 178.00 | 172.80 | 172.80 | 172.80 | -2.92% | 644 | 3.99 |
| Nov 03, 2026 | 177.98 | 178.00 | 177.98 | 178.00 | 178.00 | +0.01% | 37 | 0.23 |
| Nov 02, 2026 | 175.02 | 177.98 | 175.02 | 177.98 | 177.98 | +1.70% | 46 | 0.25 |
| Oct 30, 2026 | 180.00 | 180.62 | 175.00 | 175.00 | 175.00 | -2.40% | 356 | 1.97 |
| Oct 29, 2026 | 178.98 | 180.00 | 178.98 | 179.30 | 179.30 | +0.17% | 69 | 0.37 |
| Oct 28, 2026 | 177.96 | 179.00 | 177.96 | 179.00 | 179.00 | +0.58% | 46 | 0.25 |
| Oct 27, 2026 | 175.02 | 177.98 | 175.02 | 177.96 | 177.96 | +1.69% | 77 | 0.38 |
| Oct 26, 2026 | 175.02 | 178.96 | 175.00 | 175.00 | 175.00 | +0.00% | 137 | 0.68 |
| Oct 23, 2026 | 182.00 | 182.00 | 175.00 | 175.00 | 175.00 | -3.85% | 472 | 2.39 |
| Oct 22, 2026 | 184.42 | 184.42 | 182.00 | 182.00 | 182.00 | -1.31% | 123 | 0.61 |
| Oct 21, 2026 | 184.06 | 185.40 | 184.00 | 184.42 | 184.42 | +0.22% | 118 | 0.58 |
| Oct 20, 2026 | 185.10 | 185.92 | 184.02 | 184.02 | 184.02 | -0.58% | 84 | 0.40 |
| Oct 19, 2026 | 185.06 | 186.00 | 185.06 | 185.10 | 185.10 | +0.02% | 55 | 0.26 |
| Oct 16, 2026 | 185.10 | 186.98 | 185.02 | 185.06 | 185.06 | -0.02% | 63 | 0.29 |
| Oct 15, 2026 | 187.60 | 188.00 | 185.02 | 185.10 | 185.10 | -1.33% | 225 | 1.06 |
| Oct 14, 2026 | 191.00 | 191.82 | 187.60 | 187.60 | 187.60 | -1.78% | 212 | 1.01 |
| Oct 13, 2026 | 195.00 | 195.00 | 191.00 | 191.00 | 191.00 | -2.05% | 134 | 0.64 |
| Oct 12, 2026 | 195.00 | 196.00 | 195.00 | 195.00 | 195.00 | +0.00% | 120 | 0.57 |
| Oct 09, 2026 | 197.02 | 197.06 | 189.00 | 195.00 | 195.00 | -1.02% | 307 | 1.47 |
| Oct 08, 2026 | 199.52 | 199.52 | 197.00 | 197.00 | 197.00 | -1.50% | 129 | 0.61 |
| Oct 07, 2026 | 202.00 | 202.00 | 200.00 | 200.00 | 200.00 | -0.99% | 111 | 0.52 |
| Oct 06, 2026 | 205.05 | 205.05 | 201.00 | 202.00 | 202.00 | -1.46% | 196 | 0.90 |
| Oct 05, 2026 | 205.00 | 206.00 | 205.00 | 205.00 | 205.00 | -0.49% | 102 | 0.45 |
| Oct 02, 2026 | 211.95 | 211.95 | 206.00 | 206.00 | 206.00 | -2.81% | 254 | 1.12 |
| Oct 01, 2026 | 211.05 | 211.95 | 210.00 | 211.95 | 211.95 | +0.45% | 60 | 0.26 |
| Sep 30, 2026 | 212.00 | 213.00 | 211.00 | 211.00 | 211.00 | -0.47% | 91 | 0.39 |
| Sep 29, 2026 | 213.10 | 213.10 | 212.00 | 212.00 | 212.00 | -0.52% | 90 | 0.38 |
| Sep 28, 2026 | 213.00 | 213.10 | 213.00 | 213.10 | 213.10 | +0.05% | 126 | 0.54 |
| Sep 25, 2026 | 216.00 | 216.00 | 213.00 | 213.00 | 213.00 | -1.39% | 176 | 0.75 |
| Sep 24, 2026 | 217.55 | 217.55 | 216.00 | 216.00 | 216.00 | -0.69% | 153 | 0.65 |
| Sep 23, 2026 | 218.45 | 218.45 | 217.50 | 217.50 | 217.50 | -0.68% | 51 | 0.22 |
| Sep 22, 2026 | 218.05 | 219.00 | 218.00 | 219.00 | 219.00 | -1.71% | 160 | 0.67 |
| Sep 21, 2026 | 217.05 | 222.80 | 217.00 | 222.80 | 222.80 | +2.65% | 643 | 2.77 |
| Sep 18, 2026 | 220.95 | 220.95 | 217.05 | 217.05 | 217.05 | -2.01% | 87 | 0.37 |
| Sep 17, 2026 | 218.05 | 221.50 | 214.95 | 221.50 | 221.50 | +1.58% | 913 | 4.14 |
| Sep 16, 2026 | 218.05 | 218.05 | 218.05 | 218.05 | 218.05 | +0.02% | 31 | 0.14 |
| Sep 15, 2026 | 219.95 | 220.00 | 218.00 | 218.00 | 218.00 | -0.02% | 42 | 0.19 |
| Sep 14, 2026 | 218.05 | 218.05 | 218.05 | 218.05 | 218.05 | +0.02% | 56 | 0.25 |
| Sep 11, 2026 | 225.15 | 225.15 | 218.00 | 218.00 | 218.00 | -3.18% | 290 | 1.28 |
| Sep 10, 2026 | 225.15 | 225.15 | 225.15 | 225.15 | 225.15 | +0.00% | 2 | 0.01 |
| Sep 09, 2026 | 228.05 | 228.05 | 225.15 | 225.15 | 225.15 | -1.27% | 106 | 0.45 |
| Sep 08, 2026 | 228.05 | 228.05 | 228.05 | 228.05 | 228.05 | +0.00% | 1 | 0.00 |
| Sep 07, 2026 | 230.00 | 230.10 | 220.20 | 228.05 | 228.05 | -0.85% | 582 | 2.48 |
| Sep 04, 2026 | 231.00 | 231.00 | 230.00 | 230.00 | 230.00 | -0.43% | 132 | 0.55 |
| Sep 03, 2026 | 233.70 | 234.50 | 231.00 | 231.00 | 231.00 | -1.16% | 282 | 1.18 |
| Sep 02, 2026 | 233.70 | 233.70 | 233.70 | 233.70 | 233.70 | +0.00% | 4 | 0.02 |
| Sep 01, 2026 | 234.00 | 234.00 | 233.00 | 233.70 | 233.70 | -0.13% | 97 | 0.40 |
| Aug 31, 2026 | 234.50 | 234.50 | 233.50 | 234.00 | 234.00 | -0.21% | 97 | 0.39 |
| Aug 28, 2026 | 234.45 | 235.00 | 234.45 | 234.50 | 234.50 | +0.00% | 168 | 0.66 |
| Aug 27, 2026 | 234.00 | 235.00 | 234.00 | 234.50 | 234.50 | +0.21% | 144 | 0.57 |
