Caisse Regionale De Credit Agricole Mutuel Sud Rhone Alpes historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-21 | 206.85 | 215.00 | 205.00 | 209.00 | 209.00 | 549 |
| 2025-08-20 | 202.00 | 206.90 | 199.50 | 206.45 | 206.45 | 1,018 |
| 2025-08-19 | 188.00 | 206.00 | 188.00 | 206.00 | 206.00 | 1,109 |
| 2025-08-18 | 185.98 | 190.00 | 184.00 | 189.94 | 189.94 | 1,060 |
| 2025-08-15 | 179.02 | 179.02 | 179.02 | 179.02 | 179.02 | 1 |
| 2025-08-14 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 39 |
| 2025-08-13 | 180.02 | 180.02 | 179.50 | 179.50 | 179.50 | 145 |
| 2025-08-12 | 180.02 | 180.02 | 180.02 | 180.02 | 180.02 | 1 |
| 2025-08-11 | 180.00 | 180.96 | 179.92 | 180.00 | 180.00 | 297 |
| 2025-08-08 | 179.02 | 181.00 | 179.02 | 181.00 | 181.00 | 108 |
| 2025-08-07 | 179.52 | 179.62 | 179.00 | 179.00 | 179.00 | 181 |
| 2025-08-06 | 174.50 | 180.80 | 174.50 | 180.00 | 180.00 | 573 |
| 2025-08-05 | 174.60 | 174.60 | 174.60 | 174.60 | 174.60 | 1 |
| 2025-08-04 | 171.04 | 176.00 | 171.04 | 174.60 | 174.60 | 702 |
| 2025-08-01 | 169.00 | 171.00 | 169.00 | 171.00 | 171.00 | 27 |
| 2025-07-31 | 174.50 | 174.50 | 168.50 | 169.02 | 169.02 | 593 |
| 2025-07-30 | 174.12 | 175.00 | 174.12 | 174.50 | 174.50 | 252 |
| 2025-07-29 | 173.00 | 177.00 | 173.00 | 174.12 | 174.12 | 375 |
| 2025-07-28 | 167.98 | 173.00 | 167.96 | 173.00 | 173.00 | 364 |
| 2025-07-25 | 165.00 | 168.14 | 165.00 | 168.14 | 168.14 | 2,127 |
| 2025-07-24 | 156.64 | 163.00 | 156.64 | 163.00 | 163.00 | 803 |
| 2025-07-23 | 157.98 | 157.98 | 156.62 | 156.62 | 156.62 | 145 |
| 2025-07-22 | 155.58 | 157.70 | 155.58 | 157.70 | 157.70 | 122 |
| 2025-07-21 | 152.00 | 155.58 | 152.00 | 155.58 | 155.58 | 427 |
| 2025-07-18 | 154.48 | 154.50 | 154.48 | 154.50 | 154.50 | 249 |
| 2025-07-17 | 154.02 | 154.50 | 154.00 | 154.50 | 154.50 | 128 |
| 2025-07-16 | 153.50 | 154.00 | 153.50 | 154.00 | 154.00 | 22 |
| 2025-07-15 | 153.22 | 153.50 | 153.22 | 153.50 | 153.50 | 21 |
| 2025-07-14 | 152.98 | 153.20 | 152.98 | 153.20 | 153.20 | 41 |
| 2025-07-11 | 152.00 | 152.98 | 152.00 | 152.98 | 152.98 | 212 |
| 2025-07-10 | 150.80 | 151.10 | 150.80 | 151.00 | 151.00 | 173 |
| 2025-07-09 | 151.50 | 151.50 | 150.50 | 150.80 | 150.80 | 479 |
| 2025-07-08 | 152.52 | 152.60 | 152.52 | 152.60 | 152.60 | 35 |
| 2025-07-07 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | 15 |
| 2025-07-04 | 152.50 | 153.00 | 152.50 | 153.00 | 153.00 | 200 |
| 2025-07-03 | 152.52 | 153.00 | 152.52 | 153.00 | 153.00 | 108 |
| 2025-07-02 | 152.10 | 152.50 | 152.10 | 152.50 | 152.50 | 177 |
| 2025-07-01 | 152.50 | 152.50 | 152.10 | 152.10 | 152.10 | 115 |
| 2025-06-30 | 151.52 | 152.50 | 151.52 | 151.60 | 151.60 | 99 |
| 2025-06-27 | 154.50 | 154.50 | 151.50 | 151.50 | 151.50 | 432 |
| 2025-06-26 | 154.52 | 155.00 | 154.50 | 154.50 | 154.50 | 252 |
| 2025-06-25 | 154.52 | 154.52 | 154.50 | 154.50 | 154.50 | 99 |
| 2025-06-24 | 154.02 | 154.50 | 154.02 | 154.50 | 154.50 | 82 |
| 2025-06-23 | 153.00 | 154.00 | 153.00 | 154.00 | 154.00 | 282 |
| 2025-06-20 | 152.00 | 154.50 | 152.00 | 154.00 | 154.00 | 527 |
| 2025-06-19 | 153.50 | 153.60 | 152.60 | 152.60 | 152.60 | 265 |
| 2025-06-18 | 154.62 | 154.88 | 153.50 | 153.50 | 153.50 | 235 |
| 2025-06-17 | 155.48 | 155.48 | 154.62 | 154.62 | 154.62 | 80 |
| 2025-06-16 | 155.98 | 156.00 | 154.50 | 155.00 | 155.00 | 263 |
| 2025-06-13 | 155.02 | 155.50 | 155.02 | 155.50 | 155.50 | 216 |
| 2025-06-12 | 154.52 | 155.00 | 154.52 | 155.00 | 155.00 | 130 |
| 2025-06-11 | 155.00 | 155.00 | 154.50 | 154.50 | 154.50 | 303 |
| 2025-06-10 | 154.50 | 155.00 | 154.50 | 154.50 | 154.50 | 222 |
| 2025-06-09 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | 2 |
| 2025-06-06 | 154.52 | 155.00 | 154.50 | 154.50 | 154.50 | 139 |
| 2025-06-05 | 155.10 | 155.50 | 154.50 | 154.50 | 154.50 | 437 |
| 2025-06-04 | 155.00 | 155.50 | 155.00 | 155.10 | 155.10 | 199 |
| 2025-06-03 | 154.30 | 156.00 | 154.30 | 156.00 | 156.00 | 218 |
| 2025-06-02 | 154.22 | 154.30 | 154.22 | 154.30 | 154.30 | 246 |
| 2025-05-30 | 154.00 | 154.22 | 154.00 | 154.22 | 154.22 | 55 |
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.