Caisse Régionale de Crédit Agricole Mutuel Alpes Provence Société coopérative (CRAP) Price History
Daily open, high, low, close and volume for Caisse Régionale de Crédit Agricole Mutuel Alpes Provence Société coopérative (CRAP) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €120.02 | €121.00 | €120.02 | €121.00 | 142 |
| 2026-10-08 | €120.00 | €120.86 | €120.00 | €120.00 | 331 |
| 2026-10-07 | €121.90 | €122.00 | €120.00 | €120.00 | 217 |
| 2026-10-06 | €121.98 | €122.00 | €121.98 | €121.98 | 32 |
| 2026-10-05 | €122.00 | €122.00 | €122.00 | €122.00 | 18 |
| 2026-10-02 | €122.00 | €122.00 | €122.00 | €122.00 | 121 |
| 2026-10-01 | €121.02 | €122.22 | €119.00 | €122.22 | 555 |
| 2026-09-30 | €124.00 | €124.50 | €120.30 | €120.40 | 905 |
| 2026-09-29 | €124.50 | €124.98 | €124.00 | €124.00 | 633 |
| 2026-09-28 | €124.98 | €124.98 | €124.00 | €124.50 | 143 |
| 2026-09-25 | €124.00 | €125.00 | €124.00 | €124.50 | 369 |
| 2026-09-24 | €127.50 | €127.50 | €122.00 | €124.02 | 1,405 |
| 2026-09-23 | €128.02 | €128.50 | €127.50 | €127.50 | 538 |
| 2026-09-22 | €129.98 | €129.98 | €127.10 | €128.02 | 1,241 |
| 2026-09-21 | €130.50 | €130.50 | €128.00 | €130.00 | 949 |
| 2026-09-18 | €131.00 | €131.00 | €130.12 | €130.12 | 161 |
| 2026-09-17 | €131.00 | €131.50 | €131.00 | €131.00 | 139 |
| 2026-09-16 | €132.02 | €132.02 | €131.00 | €131.50 | 361 |
| 2026-09-15 | €132.50 | €132.50 | €132.00 | €132.00 | 278 |
| 2026-09-14 | €133.02 | €133.50 | €132.50 | €132.50 | 419 |
| 2026-09-11 | €133.00 | €133.02 | €133.00 | €133.02 | 95 |
| 2026-09-10 | €132.32 | €133.00 | €132.32 | €133.00 | 175 |
| 2026-09-09 | €136.02 | €136.02 | €132.00 | €132.26 | 392 |
| 2026-09-08 | €136.02 | €136.50 | €135.02 | €136.00 | 124 |
| 2026-09-07 | €136.00 | €136.00 | €135.00 | €135.20 | 438 |
| 2026-09-04 | €135.02 | €135.12 | €135.00 | €135.12 | 162 |
| 2026-09-03 | €138.02 | €138.02 | €135.00 | €135.00 | 715 |
| 2026-09-02 | €138.62 | €138.62 | €137.00 | €138.00 | 321 |
| 2026-09-01 | €139.02 | €139.02 | €138.50 | €138.50 | 185 |
| 2026-08-31 | €139.00 | €139.50 | €139.00 | €139.00 | 216 |
| 2026-08-28 | €139.90 | €140.00 | €139.90 | €140.00 | 160 |
| 2026-08-27 | €138.98 | €139.98 | €138.98 | €139.92 | 205 |
| 2026-08-26 | €140.98 | €141.00 | €136.90 | €139.00 | 681 |
| 2026-08-25 | €137.00 | €138.00 | €136.00 | €137.50 | 460 |
| 2026-08-24 | €137.98 | €138.00 | €137.00 | €137.54 | 594 |
| 2026-08-21 | €135.02 | €136.88 | €135.02 | €135.52 | 169 |
| 2026-08-20 | €136.52 | €136.96 | €135.00 | €135.00 | 175 |
| 2026-08-19 | €136.10 | €136.56 | €136.00 | €136.52 | 207 |
| 2026-08-18 | €134.08 | €136.02 | €134.08 | €136.00 | 271 |
| 2026-08-17 | €134.02 | €134.08 | €134.02 | €134.08 | 40 |
| 2026-08-14 | €134.98 | €135.00 | €134.50 | €134.50 | 143 |
| 2026-08-13 | €134.98 | €135.00 | €134.50 | €135.00 | 206 |
| 2026-08-12 | €135.98 | €135.98 | €135.00 | €135.00 | 173 |
| 2026-08-11 | €137.48 | €137.48 | €136.00 | €136.00 | 181 |
| 2026-08-10 | €132.52 | €138.00 | €132.50 | €138.00 | 3,562 |
| 2026-08-07 | €138.00 | €138.00 | €132.00 | €132.00 | 929 |
| 2026-08-06 | €139.50 | €139.50 | €138.00 | €138.00 | 99 |
| 2026-08-05 | €140.22 | €140.66 | €139.50 | €139.50 | 126 |
| 2026-08-04 | €139.52 | €140.88 | €139.52 | €140.22 | 110 |
| 2026-08-03 | €139.52 | €140.14 | €137.54 | €139.02 | 790 |
| 2026-07-31 | €144.00 | €144.20 | €138.00 | €138.00 | 307 |
| 2026-07-30 | €143.56 | €144.00 | €143.50 | €144.00 | 319 |
| 2026-07-29 | €144.00 | €144.00 | €143.54 | €143.54 | 166 |
| 2026-07-28 | €143.50 | €143.50 | €143.50 | €143.50 | 23 |
| 2026-07-27 | €143.98 | €144.00 | €143.50 | €143.50 | 157 |
| 2026-07-24 | €143.50 | €143.50 | €143.50 | €143.50 | 20 |
| 2026-07-23 | €144.00 | €144.92 | €143.50 | €143.50 | 73 |
| 2026-07-22 | €142.02 | €144.00 | €142.02 | €143.00 | 225 |
| 2026-07-21 | €142.00 | €144.00 | €142.00 | €142.02 | 215 |
| 2026-07-20 | €140.48 | €144.00 | €140.48 | €142.00 | 283 |
| 2026-07-17 | €140.32 | €140.48 | €140.30 | €140.48 | 83 |
| 2026-07-16 | €140.52 | €140.52 | €140.00 | €140.00 | 187 |
| 2026-07-15 | €141.50 | €141.50 | €140.00 | €140.50 | 175 |
| 2026-07-14 | €141.62 | €142.00 | €141.50 | €141.50 | 112 |
| 2026-07-13 | €141.52 | €142.00 | €141.52 | €141.52 | 51 |
| 2026-07-10 | €143.02 | €143.04 | €141.52 | €141.52 | 157 |
| 2026-07-09 | €143.02 | €144.00 | €143.00 | €143.00 | 194 |
| 2026-07-08 | €145.96 | €145.96 | €143.00 | €143.00 | 264 |
| 2026-07-07 | €145.02 | €146.00 | €143.00 | €146.00 | 872 |
| 2026-07-06 | €145.98 | €146.00 | €144.50 | €145.00 | 313 |
| 2026-07-03 | €146.00 | €146.00 | €146.00 | €146.00 | 96 |
| 2026-07-02 | €146.02 | €146.20 | €146.00 | €146.00 | 139 |
| 2026-07-01 | €145.02 | €147.00 | €145.00 | €146.00 | 46 |
| 2026-06-30 | €148.02 | €149.96 | €143.50 | €143.50 | 464 |
| 2026-06-29 | €150.00 | €151.00 | €148.00 | €148.00 | 194 |
| 2026-06-26 | €149.00 | €149.02 | €149.00 | €149.00 | 196 |
| 2026-06-25 | €154.00 | €154.00 | €149.00 | €149.00 | 244 |
| 2026-06-24 | €155.98 | €155.98 | €154.00 | €154.98 | 109 |
| 2026-06-23 | €156.00 | €156.00 | €156.00 | €156.00 | 98 |
| 2026-06-22 | €154.98 | €156.00 | €154.00 | €155.00 | 485 |
| 2026-06-19 | €155.00 | €155.00 | €152.48 | €153.60 | 121 |
| 2026-06-18 | €160.48 | €160.48 | €158.50 | €158.50 | 101 |
| 2026-06-17 | €160.50 | €160.50 | €160.00 | €160.02 | 69 |
| 2026-06-16 | €160.50 | €160.50 | €160.50 | €160.50 | 15 |
| 2026-06-15 | €160.50 | €160.50 | €160.50 | €160.50 | 32 |
| 2026-06-12 | €159.52 | €161.50 | €159.52 | €161.00 | 94 |
| 2026-06-11 | €165.00 | €165.00 | €159.52 | €165.00 | 522 |
| 2026-06-10 | €165.00 | €167.02 | €161.60 | €165.00 | 82 |
| 2026-06-09 | €170.00 | €170.00 | €169.96 | €169.96 | 16 |
| 2026-06-08 | €171.00 | €171.00 | €169.98 | €170.00 | 132 |
| 2026-06-05 | €174.98 | €174.98 | €164.58 | €170.00 | 24 |
| 2026-06-04 | €166.00 | €174.02 | €166.00 | €173.98 | 954 |
| 2026-06-03 | €163.32 | €169.98 | €163.32 | €166.94 | 150 |
| 2026-06-02 | €163.12 | €165.98 | €163.12 | €165.00 | 52 |
| 2026-06-01 | €159.54 | €164.92 | €159.54 | €164.92 | 189 |
| 2026-05-29 | €164.00 | €170.02 | €159.04 | €159.52 | 1,090 |
| 2026-05-28 | €165.42 | €165.42 | €159.04 | €161.54 | 145 |
| 2026-05-27 | €162.98 | €168.00 | €161.98 | €162.66 | 531 |
| 2026-05-26 | €162.98 | €163.00 | €158.14 | €163.00 | 98 |
| 2026-05-25 | €162.96 | €162.96 | €162.96 | €162.96 | 0 |
| 2026-05-22 | €162.98 | €163.00 | €162.96 | €162.96 | 18 |
| 2026-05-21 | €160.00 | €163.00 | €158.04 | €163.00 | 403 |
| 2026-05-20 | €156.10 | €160.00 | €156.10 | €160.00 | 175 |
| 2026-05-19 | €154.00 | €159.98 | €154.00 | €158.00 | 879 |
| 2026-05-18 | €151.52 | €154.00 | €151.52 | €154.00 | 630 |
| 2026-05-15 | €151.50 | €152.50 | €151.50 | €152.50 | 123 |
| 2026-05-14 | €150.50 | €151.50 | €150.00 | €151.50 | 106 |
| 2026-05-13 | €148.52 | €150.00 | €148.52 | €150.00 | 1,040 |
| 2026-05-12 | €148.50 | €148.52 | €148.50 | €148.50 | 932 |
| 2026-05-11 | €148.00 | €149.50 | €148.00 | €148.00 | 619 |
| 2026-05-08 | €148.50 | €148.98 | €148.50 | €148.60 | 42 |
| 2026-05-07 | €148.60 | €148.60 | €148.50 | €148.50 | 375 |
| 2026-05-06 | €147.02 | €150.10 | €147.02 | €148.60 | 508 |
| 2026-05-05 | €151.48 | €153.84 | €147.00 | €147.00 | 726 |
| 2026-05-04 | €146.00 | €152.50 | €146.00 | €151.00 | 981 |
| 2026-04-30 | €144.12 | €155.00 | €144.10 | €146.00 | 1,503 |
| 2026-04-29 | €143.50 | €150.00 | €143.50 | €144.06 | 535 |
| 2026-04-28 | €142.20 | €144.00 | €142.20 | €143.90 | 140 |
| 2026-04-27 | €140.52 | €148.02 | €140.52 | €141.00 | 1,002 |
| 2026-04-24 | €140.00 | €141.00 | €140.00 | €141.00 | 105 |
| 2026-04-23 | €139.52 | €140.98 | €139.52 | €140.98 | 322 |
| 2026-04-22 | €139.02 | €139.50 | €139.02 | €139.50 | 27 |
| 2026-04-21 | €139.92 | €140.00 | €138.00 | €139.00 | 777 |
| 2026-04-20 | €142.00 | €143.00 | €139.50 | €142.00 | 1,066 |
| 2026-04-17 | €142.00 | €142.50 | €141.50 | €141.52 | 291 |
| 2026-04-16 | €142.30 | €142.30 | €141.50 | €142.00 | 162 |
| 2026-04-15 | €141.98 | €142.48 | €141.00 | €142.30 | 190 |
| 2026-04-14 | €140.00 | €142.00 | €140.00 | €142.00 | 76 |
| 2026-04-13 | €138.50 | €140.98 | €138.28 | €140.96 | 268 |
| 2026-04-10 | €138.52 | €139.52 | €138.00 | €138.00 | 126 |
| 2026-04-09 | €139.50 | €139.52 | €138.52 | €138.52 | 56 |
| 2026-04-08 | €137.04 | €139.50 | €137.04 | €139.50 | 112 |
| 2026-04-07 | €137.00 | €138.00 | €137.00 | €137.04 | 194 |
| 2026-04-02 | €141.98 | €141.98 | €139.52 | €139.52 | 170 |
| 2026-04-01 | €139.50 | €142.00 | €138.00 | €142.00 | 663 |
| 2026-03-31 | €134.00 | €139.90 | €133.50 | €139.00 | 762 |
| 2026-03-30 | €132.02 | €138.00 | €132.02 | €134.00 | 1,078 |
| 2026-03-27 | €133.00 | €133.00 | €132.00 | €132.00 | 209 |
| 2026-03-26 | €137.02 | €137.02 | €130.10 | €133.98 | 872 |
| 2026-03-25 | €137.02 | €138.00 | €137.02 | €137.02 | 150 |
| 2026-03-24 | €137.02 | €137.02 | €137.02 | €137.02 | 56 |
| 2026-03-23 | €136.50 | €137.00 | €136.50 | €137.00 | 85 |
| 2026-03-20 | €139.00 | €139.00 | €136.50 | €136.50 | 311 |
| 2026-03-19 | €139.98 | €140.00 | €139.98 | €140.00 | 101 |
| 2026-03-18 | €140.02 | €140.02 | €139.00 | €139.00 | 141 |
| 2026-03-17 | €141.02 | €141.02 | €140.00 | €140.00 | 161 |
| 2026-03-16 | €141.02 | €141.02 | €141.02 | €141.02 | 43 |
| 2026-03-13 | €142.00 | €142.02 | €141.00 | €141.02 | 191 |
| 2026-03-12 | €140.00 | €142.00 | €140.00 | €142.00 | 1,549 |
| 2026-03-11 | €136.52 | €140.00 | €136.52 | €140.00 | 236 |
| 2026-03-10 | €136.48 | €137.00 | €136.48 | €137.00 | 121 |
| 2026-03-09 | €137.00 | €137.00 | €135.00 | €136.48 | 584 |
| 2026-03-06 | €137.02 | €138.50 | €137.02 | €138.00 | 146 |
| 2026-03-05 | €137.48 | €138.00 | €137.48 | €137.50 | 83 |
| 2026-03-04 | €137.00 | €137.02 | €136.50 | €136.50 | 107 |
| 2026-03-03 | €137.02 | €140.90 | €136.00 | €137.00 | 1,102 |
| 2026-03-02 | €136.00 | €137.50 | €136.00 | €137.50 | 176 |
| 2026-02-27 | €134.62 | €139.70 | €134.62 | €136.18 | 869 |
| 2026-02-26 | €134.00 | €140.00 | €134.00 | €134.12 | 768 |
| 2026-02-25 | €136.56 | €136.56 | €134.00 | €134.00 | 256 |
| 2026-02-24 | €136.56 | €136.56 | €136.56 | €136.56 | 1 |
| 2026-02-23 | €136.52 | €136.56 | €136.52 | €136.56 | 14 |
| 2026-02-20 | €135.48 | €138.90 | €135.00 | €136.52 | 529 |
| 2026-02-19 | €135.02 | €135.48 | €134.50 | €135.48 | 142 |
| 2026-02-18 | €135.02 | €135.04 | €135.00 | €135.00 | 123 |
| 2026-02-17 | €137.50 | €137.50 | €135.00 | €135.00 | 211 |
| 2026-02-16 | €136.52 | €138.00 | €136.52 | €138.00 | 37 |
| 2026-02-13 | €135.02 | €138.00 | €132.50 | €136.52 | 437 |
| 2026-02-12 | €138.50 | €138.50 | €135.00 | €135.00 | 304 |
| 2026-02-11 | €138.00 | €140.50 | €138.00 | €140.50 | 202 |
| 2026-02-10 | €137.20 | €138.00 | €137.20 | €138.00 | 102 |
| 2026-02-09 | €138.50 | €138.50 | €137.50 | €137.50 | 109 |
| 2026-02-06 | €138.50 | €138.50 | €138.50 | €138.50 | 73 |
| 2026-02-05 | €138.52 | €138.52 | €138.50 | €138.50 | 110 |
| 2026-02-04 | €138.06 | €138.50 | €138.06 | €138.50 | 22 |
| 2026-02-03 | €138.02 | €138.02 | €138.02 | €138.02 | 51 |
| 2026-02-02 | €142.00 | €142.00 | €137.08 | €138.00 | 456 |
| 2026-01-30 | €142.00 | €142.50 | €142.00 | €142.00 | 176 |
| 2026-01-29 | €142.50 | €142.50 | €142.00 | €142.00 | 78 |
| 2026-01-28 | €142.52 | €142.52 | €142.50 | €142.50 | 127 |
| 2026-01-27 | €144.00 | €144.00 | €142.52 | €142.52 | 157 |
| 2026-01-26 | €144.90 | €144.90 | €143.50 | €143.50 | 155 |
| 2026-01-23 | €144.52 | €146.82 | €144.00 | €144.00 | 530 |
| 2026-01-22 | €140.50 | €144.50 | €140.00 | €144.50 | 474 |
| 2026-01-21 | €141.00 | €141.00 | €140.20 | €140.50 | 278 |
| 2026-01-20 | €141.50 | €142.00 | €140.50 | €140.50 | 133 |
| 2026-01-19 | €140.50 | €144.40 | €139.50 | €141.50 | 962 |
| 2026-01-16 | €144.50 | €144.52 | €140.50 | €140.50 | 314 |
| 2026-01-15 | €143.06 | €145.00 | €143.06 | €145.00 | 131 |
| 2026-01-14 | €142.50 | €143.20 | €142.50 | €143.06 | 172 |
| 2026-01-13 | €142.98 | €143.00 | €141.52 | €142.00 | 127 |
| 2026-01-12 | €138.00 | €142.80 | €138.00 | €142.80 | 867 |
| 2026-01-09 | €134.00 | €138.50 | €134.00 | €138.50 | 514 |
| 2026-01-08 | €134.52 | €135.00 | €133.52 | €134.00 | 174 |
| 2026-01-07 | €134.50 | €135.70 | €134.50 | €134.52 | 166 |
| 2026-01-06 | €134.00 | €134.50 | €134.00 | €134.50 | 34 |
| 2026-01-05 | €132.00 | €134.00 | €132.00 | €134.00 | 71 |
| 2026-01-02 | €131.50 | €132.00 | €131.50 | €132.00 | 6 |
| 2025-12-31 | €131.00 | €131.50 | €131.00 | €131.50 | 5 |
| 2025-12-30 | €131.00 | €131.50 | €131.00 | €131.00 | 61 |
| 2025-12-29 | €125.02 | €131.00 | €125.02 | €131.00 | 388 |
| 2025-12-24 | €127.00 | €128.00 | €127.00 | €128.00 | 165 |
| 2025-12-23 | €127.04 | €128.00 | €127.04 | €128.00 | 205 |
| 2025-12-22 | €129.50 | €129.50 | €127.02 | €127.02 | 225 |
| 2025-12-19 | €131.00 | €131.20 | €129.52 | €129.52 | 203 |
| 2025-12-18 | €130.50 | €131.00 | €130.00 | €131.00 | 185 |
| 2025-12-17 | €129.00 | €130.50 | €129.00 | €130.50 | 259 |
| 2025-12-16 | €128.02 | €128.04 | €128.02 | €128.02 | 127 |
| 2025-12-15 | €124.50 | €129.50 | €123.52 | €128.00 | 1,039 |
| 2025-12-12 | €123.16 | €125.00 | €123.16 | €125.00 | 389 |
| 2025-12-11 | €123.12 | €123.16 | €123.12 | €123.16 | 5 |
| 2025-12-10 | €123.12 | €123.12 | €123.12 | €123.12 | 68 |
| 2025-12-09 | €122.02 | €123.50 | €122.02 | €123.12 | 121 |
| 2025-12-08 | €123.02 | €123.02 | €122.00 | €122.00 | 100 |
| 2025-12-05 | €124.52 | €124.58 | €123.00 | €123.00 | 145 |
| 2025-12-04 | €124.52 | €124.76 | €124.50 | €124.50 | 84 |
| 2025-12-03 | €127.02 | €129.80 | €124.00 | €124.52 | 1,088 |
| 2025-12-02 | €130.02 | €130.50 | €127.00 | €127.00 | 456 |
| 2025-12-01 | €130.02 | €130.02 | €130.00 | €130.00 | 197 |
| 2025-11-28 | €131.50 | €132.00 | €130.00 | €130.00 | 157 |
| 2025-11-27 | €131.52 | €131.52 | €131.52 | €131.52 | 6 |
| 2025-11-26 | €131.50 | €131.50 | €131.50 | €131.50 | 152 |
| 2025-11-25 | €133.00 | €133.00 | €132.00 | €132.00 | 136 |
| 2025-11-24 | €134.52 | €135.00 | €133.00 | €133.00 | 179 |
| 2025-11-21 | €134.02 | €134.50 | €134.02 | €134.50 | 151 |
| 2025-11-20 | €134.70 | €135.20 | €134.02 | €134.02 | 251 |
| 2025-11-19 | €130.02 | €134.80 | €130.02 | €132.64 | 848 |
| 2025-11-18 | €137.02 | €137.02 | €130.00 | €130.00 | 396 |
| 2025-11-17 | €137.00 | €137.50 | €137.00 | €137.00 | 129 |
| 2025-11-14 | €137.00 | €138.00 | €136.96 | €137.02 | 337 |
| 2025-11-13 | €136.98 | €137.00 | €136.50 | €137.00 | 225 |
| 2025-11-12 | €137.00 | €138.00 | €136.00 | €137.00 | 618 |
| 2025-11-11 | €136.12 | €137.00 | €136.12 | €137.00 | 21 |
| 2025-11-10 | €136.02 | €136.50 | €136.02 | €136.06 | 86 |
| 2025-11-07 | €135.60 | €136.00 | €135.60 | €136.00 | 149 |
| 2025-11-06 | €136.00 | €136.24 | €135.60 | €136.00 | 505 |
| 2025-11-05 | €137.10 | €137.10 | €136.00 | €136.52 | 557 |
| 2025-11-04 | €137.00 | €138.00 | €137.00 | €137.10 | 184 |
| 2025-11-03 | €138.00 | €138.26 | €135.00 | €137.00 | 1,135 |
| 2025-10-31 | €136.96 | €139.98 | €136.96 | €138.04 | 482 |
| 2025-10-30 | €135.00 | €136.96 | €134.70 | €136.96 | 458 |
| 2025-10-29 | €135.00 | €135.98 | €135.00 | €135.00 | 158 |
| 2025-10-28 | €135.00 | €135.48 | €135.00 | €135.00 | 120 |
| 2025-10-27 | €135.50 | €135.50 | €134.00 | €134.00 | 258 |
| 2025-10-24 | €137.04 | €137.50 | €135.50 | €135.50 | 262 |
| 2025-10-23 | €138.02 | €138.98 | €137.00 | €137.00 | 210 |
| 2025-10-22 | €140.00 | €140.00 | €138.00 | €138.00 | 163 |
| 2025-10-21 | €143.00 | €143.00 | €140.00 | €140.00 | 242 |
| 2025-10-20 | €143.00 | €143.00 | €143.00 | €143.00 | 168 |
| 2025-10-17 | €143.00 | €143.50 | €143.00 | €143.00 | 182 |
| 2025-10-16 | €143.00 | €143.48 | €142.52 | €143.48 | 276 |
| 2025-10-15 | €145.02 | €145.50 | €143.26 | €143.26 | 377 |
| 2025-10-14 | €147.98 | €148.00 | €145.02 | €145.02 | 263 |
| 2025-10-13 | €148.00 | €150.00 | €147.00 | €147.00 | 333 |
| 2025-10-10 | €147.22 | €149.00 | €147.22 | €149.00 | 75 |
| 2025-10-09 | €151.26 | €151.26 | €146.40 | €147.22 | 809 |