Caisse régionale de Crédit Agricole Mutuel Atlantique Vendée (CRAV) Price History
Daily open, high, low, close and volume for Caisse régionale de Crédit Agricole Mutuel Atlantique Vendée (CRAV) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €116.70 | €117.40 | €116.60 | €116.70 | 198 |
| 2026-10-08 | €117.00 | €117.50 | €116.70 | €116.70 | 70 |
| 2026-10-07 | €122.00 | €122.00 | €117.52 | €117.52 | 464 |
| 2026-10-06 | €122.20 | €122.20 | €121.60 | €122.00 | 130 |
| 2026-10-05 | €122.52 | €122.88 | €122.10 | €122.20 | 108 |
| 2026-10-02 | €124.10 | €124.34 | €122.52 | €122.52 | 294 |
| 2026-10-01 | €123.50 | €125.00 | €123.50 | €124.10 | 328 |
| 2026-09-30 | €125.00 | €125.20 | €123.04 | €123.04 | 397 |
| 2026-09-29 | €124.60 | €125.60 | €124.52 | €125.00 | 568 |
| 2026-09-28 | €125.00 | €125.50 | €125.00 | €125.10 | 155 |
| 2026-09-25 | €124.50 | €125.00 | €124.50 | €125.00 | 764 |
| 2026-09-24 | €126.40 | €126.50 | €124.10 | €124.10 | 615 |
| 2026-09-23 | €126.98 | €128.00 | €126.26 | €126.40 | 763 |
| 2026-09-22 | €126.00 | €127.58 | €126.00 | €127.00 | 190 |
| 2026-09-21 | €127.00 | €127.76 | €125.82 | €125.82 | 503 |
| 2026-09-18 | €128.00 | €131.08 | €125.98 | €127.00 | 3,645 |
| 2026-09-17 | €133.60 | €133.60 | €128.66 | €128.66 | 2,166 |
| 2026-09-16 | €138.98 | €138.98 | €132.46 | €133.60 | 2,335 |
| 2026-09-15 | €139.46 | €139.46 | €137.84 | €139.16 | 548 |
| 2026-09-14 | €138.50 | €139.50 | €137.00 | €138.56 | 2,695 |
| 2026-09-11 | €141.00 | €141.00 | €139.50 | €140.00 | 232 |
| 2026-09-10 | €140.60 | €141.00 | €140.30 | €141.00 | 44 |
| 2026-09-09 | €142.00 | €142.00 | €140.60 | €140.60 | 265 |
| 2026-09-08 | €142.02 | €142.02 | €140.60 | €142.00 | 333 |
| 2026-09-07 | €142.20 | €143.00 | €138.08 | €141.00 | 775 |
| 2026-09-04 | €145.40 | €145.40 | €140.96 | €142.00 | 2,406 |
| 2026-09-03 | €144.38 | €145.40 | €142.96 | €144.40 | 844 |
| 2026-09-02 | €139.50 | €144.40 | €139.50 | €144.40 | 753 |
| 2026-09-01 | €139.50 | €139.50 | €139.20 | €139.20 | 145 |
| 2026-08-31 | €138.50 | €139.00 | €137.98 | €139.00 | 293 |
| 2026-08-28 | €140.90 | €140.90 | €136.10 | €138.50 | 1,462 |
| 2026-08-27 | €140.16 | €142.00 | €140.16 | €140.90 | 180 |
| 2026-08-26 | €139.72 | €141.70 | €139.72 | €140.16 | 264 |
| 2026-08-25 | €139.54 | €142.20 | €139.54 | €139.70 | 204 |
| 2026-08-24 | €142.20 | €142.20 | €139.54 | €139.54 | 358 |
| 2026-08-21 | €138.98 | €139.96 | €138.98 | €139.96 | 83 |
| 2026-08-20 | €136.00 | €138.22 | €136.00 | €138.22 | 146 |
| 2026-08-19 | €133.56 | €135.90 | €133.56 | €134.00 | 102 |
| 2026-08-18 | €135.00 | €136.00 | €133.90 | €134.06 | 149 |
| 2026-08-17 | €133.54 | €135.00 | €133.52 | €134.00 | 69 |
| 2026-08-14 | €133.40 | €133.44 | €133.06 | €133.06 | 350 |
| 2026-08-13 | €134.00 | €134.42 | €133.02 | €133.02 | 217 |
| 2026-08-12 | €133.96 | €133.98 | €132.12 | €132.12 | 74 |
| 2026-08-11 | €135.00 | €135.00 | €133.32 | €133.32 | 367 |
| 2026-08-10 | €134.00 | €135.50 | €133.60 | €133.60 | 157 |
| 2026-08-07 | €135.98 | €136.00 | €134.50 | €134.50 | 161 |
| 2026-08-06 | €137.00 | €137.00 | €135.96 | €136.00 | 285 |
| 2026-08-05 | €137.00 | €137.00 | €134.50 | €137.00 | 758 |
| 2026-08-04 | €140.00 | €140.00 | €137.62 | €138.00 | 578 |
| 2026-08-03 | €142.20 | €142.20 | €140.70 | €140.70 | 75 |
| 2026-07-31 | €145.00 | €145.00 | €142.60 | €142.60 | 193 |
| 2026-07-30 | €145.98 | €146.00 | €145.60 | €145.60 | 26 |
| 2026-07-29 | €146.10 | €146.80 | €146.10 | €146.10 | 33 |
| 2026-07-28 | €147.46 | €147.46 | €145.50 | €146.10 | 375 |
| 2026-07-27 | €144.22 | €148.20 | €144.22 | €147.46 | 212 |
| 2026-07-24 | €145.22 | €145.22 | €140.98 | €144.20 | 1,327 |
| 2026-07-23 | €146.00 | €146.00 | €145.02 | €145.02 | 49 |
| 2026-07-22 | €145.02 | €147.00 | €145.00 | €145.00 | 93 |
| 2026-07-21 | €145.00 | €146.00 | €145.00 | €145.00 | 1,778 |
| 2026-07-20 | €144.00 | €145.00 | €143.98 | €145.00 | 872 |
| 2026-07-17 | €145.42 | €147.30 | €145.40 | €146.34 | 313 |
| 2026-07-16 | €143.98 | €146.44 | €143.98 | €145.34 | 270 |
| 2026-07-15 | €140.20 | €145.00 | €140.20 | €144.50 | 549 |
| 2026-07-14 | €142.00 | €142.00 | €139.60 | €140.20 | 677 |
| 2026-07-13 | €144.00 | €144.68 | €142.12 | €142.12 | 37 |
| 2026-07-10 | €142.00 | €143.80 | €138.60 | €143.72 | 1,027 |
| 2026-07-09 | €140.50 | €146.80 | €140.50 | €142.00 | 667 |
| 2026-07-08 | €145.40 | €147.30 | €144.32 | €145.00 | 209 |
| 2026-07-07 | €149.50 | €149.60 | €145.00 | €145.34 | 1,462 |
| 2026-07-06 | €149.04 | €151.42 | €149.04 | €149.50 | 163 |
| 2026-07-03 | €152.04 | €153.00 | €151.00 | €151.00 | 122 |
| 2026-07-02 | €152.04 | €152.04 | €149.24 | €152.04 | 261 |
| 2026-07-01 | €147.40 | €152.04 | €147.40 | €152.04 | 183 |
| 2026-06-30 | €150.00 | €150.60 | €147.40 | €147.50 | 501 |
| 2026-06-29 | €152.52 | €152.52 | €146.50 | €150.00 | 897 |
| 2026-06-26 | €151.70 | €152.22 | €146.40 | €151.50 | 674 |
| 2026-06-25 | €156.98 | €156.98 | €152.72 | €152.72 | 1,093 |
| 2026-06-24 | €165.00 | €165.00 | €157.60 | €157.60 | 197 |
| 2026-06-23 | €166.98 | €166.98 | €164.00 | €166.00 | 233 |
| 2026-06-22 | €165.28 | €166.98 | €165.28 | €166.98 | 72 |
| 2026-06-19 | €165.40 | €165.40 | €164.00 | €164.00 | 206 |
| 2026-06-18 | €173.04 | €173.04 | €165.08 | €165.10 | 1,310 |
| 2026-06-17 | €175.00 | €176.00 | €173.04 | €173.04 | 942 |
| 2026-06-16 | €179.98 | €179.98 | €174.00 | €174.00 | 2,625 |
| 2026-06-15 | €179.00 | €180.00 | €179.00 | €179.00 | 208 |
| 2026-06-12 | €181.40 | €181.40 | €177.40 | €179.00 | 198 |
| 2026-06-11 | €179.20 | €184.00 | €177.00 | €181.42 | 1,677 |
| 2026-06-10 | €184.96 | €184.96 | €180.10 | €180.10 | 340 |
| 2026-06-09 | €180.10 | €184.98 | €180.00 | €184.96 | 2,488 |
| 2026-06-08 | €182.00 | €185.98 | €170.00 | €180.00 | 2,175 |
| 2026-06-05 | €173.00 | €186.02 | €173.00 | €183.00 | 1,728 |
| 2026-06-04 | €173.50 | €173.50 | €170.82 | €173.00 | 324 |
| 2026-06-03 | €170.78 | €173.80 | €169.80 | €173.80 | 302 |
| 2026-06-02 | €165.78 | €170.80 | €165.78 | €170.80 | 2,988 |
| 2026-06-01 | €165.20 | €167.48 | €164.50 | €164.76 | 918 |
| 2026-05-29 | €162.98 | €168.40 | €161.00 | €165.50 | 1,043 |
| 2026-05-28 | €163.00 | €163.00 | €162.02 | €162.02 | 309 |
| 2026-05-27 | €162.98 | €164.80 | €161.02 | €163.00 | 683 |
| 2026-05-26 | €159.80 | €164.80 | €159.80 | €163.00 | 794 |
| 2026-05-25 | €158.80 | €158.82 | €158.80 | €158.82 | 138 |
| 2026-05-22 | €160.80 | €160.80 | €158.80 | €158.80 | 47 |
| 2026-05-21 | €157.80 | €162.00 | €157.80 | €159.78 | 353 |
| 2026-05-20 | €158.00 | €163.00 | €157.74 | €158.04 | 1,344 |
| 2026-05-19 | €157.00 | €158.70 | €156.80 | €158.70 | 533 |
| 2026-05-18 | €154.80 | €157.00 | €153.86 | €157.00 | 525 |
| 2026-05-15 | €155.02 | €158.00 | €155.02 | €155.80 | 756 |
| 2026-05-14 | €155.02 | €155.04 | €153.02 | €155.00 | 88 |
| 2026-05-13 | €150.16 | €153.20 | €150.02 | €153.20 | 84 |
| 2026-05-12 | €157.68 | €157.68 | €154.00 | €154.02 | 242 |
| 2026-05-11 | €154.00 | €158.70 | €153.00 | €157.70 | 1,838 |
| 2026-05-08 | €154.00 | €155.70 | €154.00 | €155.70 | 136 |
| 2026-05-07 | €156.70 | €157.00 | €153.72 | €153.72 | 158 |
| 2026-05-06 | €152.38 | €158.98 | €152.38 | €156.70 | 517 |
| 2026-05-05 | €158.00 | €158.98 | €152.02 | €152.38 | 1,374 |
| 2026-05-04 | €158.00 | €159.00 | €154.00 | €158.00 | 1,943 |
| 2026-04-30 | €154.00 | €155.00 | €154.00 | €154.02 | 174 |
| 2026-04-29 | €154.00 | €154.98 | €153.00 | €154.00 | 366 |
| 2026-04-28 | €154.02 | €155.98 | €152.00 | €154.00 | 355 |
| 2026-04-27 | €145.00 | €158.90 | €145.00 | €154.02 | 1,061 |
| 2026-04-24 | €144.00 | €145.78 | €144.00 | €145.00 | 96 |
| 2026-04-23 | €144.00 | €145.50 | €144.00 | €145.00 | 163 |
| 2026-04-22 | €144.88 | €144.90 | €144.00 | €144.00 | 199 |
| 2026-04-21 | €143.34 | €144.82 | €142.48 | €144.00 | 1,119 |
| 2026-04-20 | €140.18 | €144.40 | €138.02 | €143.36 | 889 |
| 2026-04-17 | €133.98 | €140.50 | €133.98 | €140.02 | 638 |
| 2026-04-16 | €133.48 | €133.50 | €132.00 | €133.00 | 239 |
| 2026-04-15 | €132.00 | €134.00 | €131.00 | €133.58 | 557 |
| 2026-04-14 | €131.00 | €132.90 | €131.00 | €132.90 | 114 |
| 2026-04-13 | €126.30 | €131.98 | €126.00 | €131.00 | 796 |
| 2026-04-10 | €126.30 | €127.08 | €125.32 | €125.32 | 257 |
| 2026-04-09 | €125.26 | €126.30 | €125.10 | €126.30 | 116 |
| 2026-04-08 | €126.00 | €127.00 | €125.20 | €125.26 | 372 |
| 2026-04-07 | €126.98 | €126.98 | €124.22 | €125.00 | 1,769 |
| 2026-04-02 | €133.00 | €133.00 | €129.98 | €129.98 | 116 |
| 2026-04-01 | €132.00 | €135.98 | €132.00 | €133.00 | 178 |
| 2026-03-31 | €129.02 | €132.00 | €129.00 | €132.00 | 752 |
| 2026-03-30 | €129.52 | €129.52 | €127.00 | €129.00 | 209 |
| 2026-03-27 | €125.00 | €125.00 | €123.02 | €123.98 | 137 |
| 2026-03-26 | €125.44 | €126.38 | €124.40 | €125.00 | 464 |
| 2026-03-25 | €127.38 | €127.38 | €125.44 | €125.44 | 24 |
| 2026-03-24 | €126.52 | €127.50 | €126.42 | €126.42 | 166 |
| 2026-03-23 | €126.50 | €127.60 | €126.50 | €126.52 | 167 |
| 2026-03-20 | €128.10 | €128.10 | €127.12 | €127.60 | 1,061 |
| 2026-03-19 | €133.28 | €133.28 | €125.30 | €129.00 | 726 |
| 2026-03-18 | €132.32 | €133.28 | €131.60 | €133.28 | 268 |
| 2026-03-17 | €133.18 | €133.18 | €132.22 | €132.32 | 271 |
| 2026-03-16 | €131.52 | €135.92 | €131.28 | €133.18 | 584 |
| 2026-03-13 | €132.00 | €132.00 | €131.00 | €131.50 | 190 |
| 2026-03-12 | €134.00 | €134.00 | €133.00 | €133.00 | 31 |
| 2026-03-11 | €135.48 | €135.48 | €133.50 | €134.48 | 32 |
| 2026-03-10 | €131.00 | €135.70 | €130.04 | €134.50 | 951 |
| 2026-03-09 | €131.00 | €132.00 | €130.00 | €131.00 | 255 |
| 2026-03-06 | €133.74 | €137.50 | €131.00 | €131.00 | 631 |
| 2026-03-05 | €132.80 | €134.00 | €132.48 | €133.74 | 296 |
| 2026-03-04 | €131.00 | €132.80 | €131.00 | €132.80 | 102 |
| 2026-03-03 | €133.32 | €133.32 | €132.00 | €132.00 | 628 |
| 2026-03-02 | €133.72 | €133.82 | €133.00 | €133.32 | 371 |
| 2026-02-27 | €134.60 | €134.62 | €127.60 | €133.58 | 1,758 |
| 2026-02-26 | €136.40 | €136.40 | €134.62 | €134.62 | 116 |
| 2026-02-25 | €136.00 | €136.40 | €136.00 | €136.40 | 40 |
| 2026-02-24 | €137.38 | €139.90 | €134.42 | €135.44 | 779 |
| 2026-02-23 | €134.16 | €138.20 | €134.16 | €135.38 | 429 |
| 2026-02-20 | €138.00 | €138.94 | €134.10 | €134.16 | 222 |
| 2026-02-19 | €145.18 | €145.18 | €135.34 | €138.00 | 1,403 |
| 2026-02-18 | €142.50 | €145.20 | €140.00 | €145.20 | 1,037 |
| 2026-02-17 | €144.50 | €145.00 | €142.50 | €142.50 | 65 |
| 2026-02-16 | €143.50 | €144.50 | €143.50 | €144.50 | 20 |
| 2026-02-13 | €143.50 | €143.50 | €143.50 | €143.50 | 11 |
| 2026-02-12 | €146.00 | €146.00 | €143.00 | €143.50 | 67 |
| 2026-02-11 | €141.98 | €149.32 | €140.00 | €147.00 | 1,141 |
| 2026-02-10 | €139.72 | €142.00 | €139.02 | €142.00 | 323 |
| 2026-02-09 | €137.38 | €140.00 | €137.38 | €139.32 | 340 |
| 2026-02-06 | €133.52 | €135.50 | €133.52 | €135.46 | 335 |
| 2026-02-05 | €136.92 | €136.92 | €131.50 | €133.52 | 840 |
| 2026-02-04 | €140.00 | €140.00 | €133.50 | €136.92 | 1,781 |
| 2026-02-03 | €141.02 | €141.02 | €139.02 | €139.02 | 173 |
| 2026-02-02 | €141.00 | €141.00 | €139.02 | €141.00 | 150 |
| 2026-01-30 | €140.00 | €143.70 | €139.68 | €140.06 | 996 |
| 2026-01-29 | €139.30 | €140.00 | €139.30 | €140.00 | 513 |
| 2026-01-28 | €140.00 | €144.70 | €138.10 | €142.02 | 1,257 |
| 2026-01-27 | €140.00 | €140.00 | €137.00 | €140.00 | 135 |
| 2026-01-26 | €140.02 | €142.00 | €140.00 | €140.00 | 310 |
| 2026-01-23 | €139.40 | €140.00 | €132.00 | €140.00 | 1,296 |
| 2026-01-22 | €139.40 | €140.40 | €139.40 | €139.40 | 14 |
| 2026-01-21 | €142.06 | €142.06 | €139.30 | €139.40 | 881 |
| 2026-01-20 | €141.80 | €147.90 | €141.80 | €142.06 | 1,111 |
| 2026-01-19 | €141.00 | €143.00 | €141.00 | €141.04 | 473 |
| 2026-01-16 | €147.88 | €147.88 | €144.80 | €145.04 | 319 |
| 2026-01-15 | €145.30 | €147.88 | €144.64 | €147.88 | 112 |
| 2026-01-14 | €143.00 | €149.30 | €143.00 | €145.30 | 736 |
| 2026-01-13 | €143.06 | €143.06 | €141.50 | €143.00 | 409 |
| 2026-01-12 | €142.00 | €143.06 | €141.98 | €143.06 | 457 |
| 2026-01-09 | €140.00 | €143.00 | €140.00 | €143.00 | 170 |
| 2026-01-08 | €139.64 | €140.60 | €139.60 | €140.00 | 155 |
| 2026-01-07 | €139.40 | €140.30 | €139.40 | €139.62 | 113 |
| 2026-01-06 | €140.16 | €141.18 | €139.30 | €139.30 | 238 |
| 2026-01-05 | €142.00 | €142.00 | €140.00 | €140.16 | 162 |
| 2026-01-02 | €143.04 | €143.04 | €139.10 | €140.02 | 4,575 |
| 2025-12-31 | €140.32 | €143.06 | €137.68 | €143.06 | 330 |
| 2025-12-30 | €133.82 | €144.00 | €133.52 | €143.52 | 599 |
| 2025-12-29 | €132.80 | €133.80 | €131.82 | €133.80 | 341 |
| 2025-12-24 | €132.86 | €133.80 | €130.84 | €133.80 | 350 |
| 2025-12-23 | €131.90 | €133.50 | €131.02 | €132.86 | 215 |
| 2025-12-22 | €129.00 | €131.90 | €128.16 | €131.90 | 230 |
| 2025-12-19 | €124.40 | €129.00 | €124.40 | €129.00 | 445 |
| 2025-12-18 | €123.40 | €124.40 | €123.40 | €124.40 | 38 |
| 2025-12-17 | €122.26 | €123.40 | €119.32 | €123.40 | 2,196 |
| 2025-12-16 | €122.40 | €122.40 | €120.40 | €122.26 | 687 |
| 2025-12-15 | €122.40 | €122.40 | €121.40 | €122.40 | 197 |
| 2025-12-12 | €122.00 | €122.40 | €121.00 | €122.40 | 347 |
| 2025-12-11 | €122.40 | €122.40 | €121.70 | €122.00 | 114 |
| 2025-12-10 | €122.12 | €122.40 | €121.70 | €122.40 | 277 |
| 2025-12-09 | €118.20 | €126.00 | €118.20 | €124.00 | 2,482 |
| 2025-12-08 | €123.02 | €123.42 | €118.24 | €119.00 | 207 |
| 2025-12-05 | €123.00 | €123.06 | €123.00 | €123.02 | 293 |
| 2025-12-04 | €121.50 | €124.00 | €118.20 | €124.00 | 883 |
| 2025-12-03 | €123.00 | €123.42 | €121.50 | €121.50 | 396 |
| 2025-12-02 | €124.08 | €124.08 | €121.82 | €123.00 | 195 |
| 2025-12-01 | €124.38 | €125.40 | €123.40 | €124.08 | 401 |
| 2025-11-28 | €125.00 | €126.54 | €124.00 | €124.38 | 278 |
| 2025-11-27 | €129.00 | €130.70 | €127.02 | €127.02 | 682 |
| 2025-11-26 | €123.98 | €129.00 | €123.98 | €129.00 | 1,162 |
| 2025-11-25 | €126.52 | €126.64 | €123.50 | €124.00 | 220 |
| 2025-11-24 | €127.40 | €129.00 | €126.46 | €126.52 | 1,021 |
| 2025-11-21 | €134.16 | €134.16 | €127.98 | €127.98 | 294 |
| 2025-11-20 | €136.00 | €136.00 | €134.16 | €134.16 | 155 |
| 2025-11-19 | €135.02 | €136.00 | €132.00 | €136.00 | 647 |
| 2025-11-18 | €146.02 | €149.02 | €134.00 | €134.02 | 2,652 |
| 2025-11-17 | €140.00 | €147.00 | €140.00 | €146.44 | 1,309 |
| 2025-11-14 | €141.98 | €142.30 | €140.00 | €142.30 | 473 |
| 2025-11-13 | €140.60 | €142.30 | €140.00 | €142.00 | 1,920 |
| 2025-11-12 | €138.98 | €140.60 | €138.98 | €140.60 | 118 |
| 2025-11-11 | €139.30 | €139.30 | €139.28 | €139.30 | 85 |
| 2025-11-10 | €140.00 | €140.00 | €135.00 | €138.30 | 1,106 |
| 2025-11-07 | €137.00 | €140.00 | €137.00 | €139.94 | 599 |
| 2025-11-06 | €141.28 | €141.28 | €139.30 | €139.30 | 874 |
| 2025-11-05 | €142.08 | €142.08 | €138.30 | €141.28 | 134 |
| 2025-11-04 | €139.20 | €142.30 | €139.20 | €142.30 | 3,421 |
| 2025-11-03 | €134.20 | €139.50 | €134.02 | €139.50 | 406 |
| 2025-10-31 | €132.20 | €134.20 | €132.20 | €134.20 | 653 |
| 2025-10-30 | €135.02 | €141.00 | €133.20 | €133.20 | 957 |
| 2025-10-29 | €134.36 | €135.10 | €132.30 | €134.00 | 1,200 |
| 2025-10-28 | €136.00 | €136.40 | €134.36 | €134.36 | 687 |
| 2025-10-27 | €142.40 | €143.00 | €133.40 | €136.00 | 1,261 |
| 2025-10-24 | €143.42 | €143.42 | €135.86 | €142.40 | 2,434 |
| 2025-10-23 | €142.40 | €143.40 | €142.40 | €143.40 | 344 |
| 2025-10-22 | €145.30 | €145.30 | €142.40 | €142.40 | 128 |
| 2025-10-21 | €144.60 | €146.30 | €142.60 | €144.32 | 883 |
| 2025-10-20 | €143.58 | €144.60 | €143.58 | €144.60 | 132 |
| 2025-10-17 | €143.00 | €143.60 | €142.00 | €143.60 | 800 |
| 2025-10-16 | €145.00 | €146.00 | €141.98 | €142.00 | 1,281 |
| 2025-10-15 | €147.70 | €147.70 | €141.74 | €145.50 | 1,171 |
| 2025-10-14 | €149.20 | €149.20 | €147.00 | €147.68 | 495 |
| 2025-10-13 | €147.24 | €149.30 | €147.24 | €149.20 | 1,999 |
| 2025-10-10 | €151.00 | €151.00 | €143.74 | €147.24 | 1,638 |
| 2025-10-09 | €152.50 | €152.50 | €150.00 | €151.00 | 377 |