Caisse Régionale de Crédit Agricole Mutuel Sud Rhône Alpes (CRSU) Price History
Daily open, high, low, close and volume for Caisse Régionale de Crédit Agricole Mutuel Sud Rhône Alpes (CRSU) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €197.02 | €197.06 | €189.00 | €195.00 | 307 |
| 2026-10-08 | €199.52 | €199.52 | €197.00 | €197.00 | 129 |
| 2026-10-07 | €202.00 | €202.00 | €200.00 | €200.00 | 111 |
| 2026-10-06 | €205.05 | €205.05 | €201.00 | €202.00 | 196 |
| 2026-10-05 | €205.00 | €206.00 | €205.00 | €205.00 | 102 |
| 2026-10-02 | €211.95 | €211.95 | €206.00 | €206.00 | 254 |
| 2026-10-01 | €211.05 | €211.95 | €210.00 | €211.95 | 60 |
| 2026-09-30 | €212.00 | €213.00 | €211.00 | €211.00 | 91 |
| 2026-09-29 | €213.10 | €213.10 | €212.00 | €212.00 | 90 |
| 2026-09-28 | €213.00 | €213.10 | €213.00 | €213.10 | 126 |
| 2026-09-25 | €216.00 | €216.00 | €213.00 | €213.00 | 176 |
| 2026-09-24 | €217.55 | €217.55 | €216.00 | €216.00 | 153 |
| 2026-09-23 | €218.45 | €218.45 | €217.50 | €217.50 | 51 |
| 2026-09-22 | €218.05 | €219.00 | €218.00 | €219.00 | 160 |
| 2026-09-21 | €217.05 | €222.80 | €217.00 | €222.80 | 643 |
| 2026-09-18 | €220.95 | €220.95 | €217.05 | €217.05 | 87 |
| 2026-09-17 | €218.05 | €221.50 | €214.95 | €221.50 | 913 |
| 2026-09-16 | €218.05 | €218.05 | €218.05 | €218.05 | 31 |
| 2026-09-15 | €219.95 | €220.00 | €218.00 | €218.00 | 42 |
| 2026-09-14 | €218.05 | €218.05 | €218.05 | €218.05 | 56 |
| 2026-09-11 | €225.15 | €225.15 | €218.00 | €218.00 | 290 |
| 2026-09-10 | €225.15 | €225.15 | €225.15 | €225.15 | 2 |
| 2026-09-09 | €228.05 | €228.05 | €225.15 | €225.15 | 106 |
| 2026-09-08 | €228.05 | €228.05 | €228.05 | €228.05 | 1 |
| 2026-09-07 | €230.00 | €230.10 | €220.20 | €228.05 | 582 |
| 2026-09-04 | €231.00 | €231.00 | €230.00 | €230.00 | 132 |
| 2026-09-03 | €233.70 | €234.50 | €231.00 | €231.00 | 282 |
| 2026-09-02 | €233.70 | €233.70 | €233.70 | €233.70 | 4 |
| 2026-09-01 | €234.00 | €234.00 | €233.00 | €233.70 | 97 |
| 2026-08-31 | €234.50 | €234.50 | €233.50 | €234.00 | 97 |
| 2026-08-28 | €234.45 | €235.00 | €234.45 | €234.50 | 168 |
| 2026-08-27 | €234.00 | €235.00 | €234.00 | €234.50 | 144 |
| 2026-08-26 | €234.00 | €235.00 | €234.00 | €234.00 | 88 |
| 2026-08-25 | €233.00 | €234.00 | €233.00 | €234.00 | 187 |
| 2026-08-24 | €232.00 | €233.05 | €231.00 | €233.00 | 241 |
| 2026-08-21 | €231.00 | €231.05 | €228.00 | €228.00 | 134 |
| 2026-08-20 | €231.00 | €231.00 | €231.00 | €231.00 | 78 |
| 2026-08-19 | €228.00 | €230.00 | €228.00 | €230.00 | 188 |
| 2026-08-18 | €223.95 | €224.35 | €223.95 | €224.35 | 195 |
| 2026-08-17 | €223.05 | €224.00 | €223.05 | €223.15 | 48 |
| 2026-08-14 | €224.00 | €224.35 | €223.00 | €223.00 | 88 |
| 2026-08-13 | €221.00 | €224.00 | €219.00 | €224.00 | 572 |
| 2026-08-12 | €221.05 | €221.05 | €221.05 | €221.05 | 51 |
| 2026-08-11 | €221.05 | €221.05 | €221.05 | €221.05 | 1 |
| 2026-08-10 | €222.70 | €222.70 | €221.00 | €221.00 | 98 |
| 2026-08-07 | €221.95 | €222.70 | €221.95 | €222.70 | 131 |
| 2026-08-06 | €219.00 | €222.00 | €219.00 | €222.00 | 161 |
| 2026-08-05 | €224.00 | €224.00 | €214.00 | €219.00 | 1,263 |
| 2026-08-04 | €224.05 | €224.05 | €224.00 | €224.00 | 227 |
| 2026-08-03 | €225.55 | €226.00 | €224.00 | €224.05 | 321 |
| 2026-07-31 | €228.00 | €229.00 | €225.00 | €225.00 | 246 |
| 2026-07-30 | €224.00 | €228.90 | €223.95 | €228.00 | 1,048 |
| 2026-07-29 | €227.00 | €228.00 | €224.00 | €224.00 | 94 |
| 2026-07-28 | €222.05 | €227.50 | €222.05 | €227.00 | 143 |
| 2026-07-27 | €220.00 | €224.00 | €220.00 | €223.50 | 407 |
| 2026-07-24 | €215.55 | €217.50 | €215.00 | €215.00 | 281 |
| 2026-07-23 | €214.20 | €217.00 | €214.20 | €215.50 | 417 |
| 2026-07-22 | €214.25 | €216.50 | €214.20 | €214.20 | 253 |
| 2026-07-21 | €215.95 | €215.95 | €214.20 | €214.20 | 137 |
| 2026-07-20 | €216.00 | €216.00 | €216.00 | €216.00 | 76 |
| 2026-07-17 | €217.00 | €217.00 | €216.00 | €216.00 | 131 |
| 2026-07-16 | €216.05 | €217.00 | €216.00 | €217.00 | 167 |
| 2026-07-15 | €217.05 | €217.05 | €216.00 | €216.00 | 209 |
| 2026-07-14 | €218.00 | €218.00 | €217.00 | €217.00 | 81 |
| 2026-07-13 | €221.95 | €221.95 | €218.00 | €218.00 | 270 |
| 2026-07-10 | €223.95 | €224.00 | €220.00 | €220.00 | 402 |
| 2026-07-09 | €224.05 | €224.50 | €223.00 | €223.00 | 282 |
| 2026-07-08 | €223.90 | €224.00 | €223.00 | €224.00 | 570 |
| 2026-07-07 | €227.95 | €228.00 | €224.00 | €224.20 | 413 |
| 2026-07-06 | €224.05 | €228.00 | €224.05 | €227.95 | 306 |
| 2026-07-03 | €226.05 | €226.05 | €222.00 | €222.20 | 264 |
| 2026-07-02 | €229.05 | €230.00 | €225.00 | €226.05 | 165 |
| 2026-07-01 | €230.55 | €230.70 | €229.00 | €229.00 | 138 |
| 2026-06-30 | €233.00 | €233.00 | €230.50 | €230.50 | 215 |
| 2026-06-29 | €238.05 | €238.05 | €233.00 | €233.00 | 172 |
| 2026-06-26 | €238.50 | €238.50 | €238.00 | €238.00 | 121 |
| 2026-06-25 | €242.00 | €242.10 | €238.50 | €238.50 | 347 |
| 2026-06-24 | €246.05 | €246.05 | €242.05 | €242.05 | 155 |
| 2026-06-23 | €248.50 | €249.50 | €246.00 | €246.00 | 164 |
| 2026-06-22 | €251.95 | €252.00 | €249.00 | €249.00 | 130 |
| 2026-06-19 | €252.90 | €253.00 | €250.05 | €250.05 | 131 |
| 2026-06-18 | €250.05 | €252.90 | €250.05 | €252.90 | 180 |
| 2026-06-17 | €253.00 | €253.50 | €250.00 | €250.00 | 179 |
| 2026-06-16 | €253.05 | €254.00 | €252.00 | €253.95 | 263 |
| 2026-06-15 | €251.05 | €253.00 | €251.00 | €253.00 | 198 |
| 2026-06-12 | €252.95 | €252.95 | €248.00 | €251.00 | 423 |
| 2026-06-11 | €259.05 | €259.05 | €251.00 | €251.00 | 373 |
| 2026-06-10 | €262.00 | €262.00 | €259.00 | €259.00 | 257 |
| 2026-06-09 | €259.50 | €264.00 | €258.00 | €262.00 | 406 |
| 2026-06-08 | €258.00 | €261.00 | €258.00 | €260.00 | 226 |
| 2026-06-05 | €257.95 | €260.00 | €257.95 | €259.95 | 153 |
| 2026-06-04 | €251.00 | €258.00 | €251.00 | €258.00 | 267 |
| 2026-06-03 | €247.95 | €252.75 | €247.95 | €252.75 | 358 |
| 2026-06-02 | €239.50 | €247.95 | €239.50 | €247.95 | 528 |
| 2026-06-01 | €238.55 | €238.55 | €238.50 | €238.55 | 18 |
| 2026-05-29 | €240.00 | €240.00 | €238.10 | €238.10 | 332 |
| 2026-05-28 | €241.75 | €243.05 | €232.95 | €235.05 | 1,411 |
| 2026-05-27 | €247.95 | €248.00 | €246.80 | €248.00 | 229 |
| 2026-05-26 | €246.05 | €248.00 | €246.05 | €248.00 | 76 |
| 2026-05-25 | €245.95 | €247.00 | €245.95 | €246.00 | 279 |
| 2026-05-22 | €244.95 | €246.00 | €244.95 | €245.50 | 365 |
| 2026-05-21 | €245.00 | €245.45 | €243.00 | €244.00 | 262 |
| 2026-05-20 | €238.00 | €245.00 | €238.00 | €245.00 | 1,432 |
| 2026-05-19 | €231.05 | €236.00 | €231.05 | €236.00 | 554 |
| 2026-05-18 | €232.00 | €233.00 | €231.00 | €231.00 | 630 |
| 2026-05-15 | €230.05 | €232.95 | €230.05 | €232.00 | 180 |
| 2026-05-14 | €230.00 | €232.95 | €230.00 | €230.00 | 267 |
| 2026-05-13 | €224.50 | €231.50 | €224.50 | €229.00 | 1,452 |
| 2026-05-12 | €223.55 | €224.95 | €221.50 | €224.95 | 389 |
| 2026-05-11 | €223.50 | €225.00 | €223.50 | €223.50 | 153 |
| 2026-05-08 | €223.00 | €223.50 | €223.00 | €223.50 | 97 |
| 2026-05-07 | €223.00 | €223.00 | €222.00 | €223.00 | 390 |
| 2026-05-06 | €218.00 | €224.60 | €218.00 | €220.65 | 1,372 |
| 2026-05-05 | €218.10 | €218.20 | €218.00 | €218.00 | 168 |
| 2026-05-04 | €215.95 | €220.00 | €215.95 | €218.10 | 581 |
| 2026-04-30 | €220.00 | €220.00 | €215.00 | €215.00 | 587 |
| 2026-04-29 | €223.00 | €223.00 | €220.00 | €221.45 | 246 |
| 2026-04-28 | €222.00 | €224.00 | €222.00 | €222.00 | 227 |
| 2026-04-27 | €211.00 | €221.05 | €211.00 | €221.00 | 1,321 |
| 2026-04-24 | €209.55 | €211.00 | €209.55 | €211.00 | 264 |
| 2026-04-23 | €208.00 | €210.00 | €208.00 | €209.50 | 273 |
| 2026-04-22 | €207.00 | €208.00 | €206.05 | €208.00 | 190 |
| 2026-04-21 | €204.95 | €207.00 | €204.95 | €206.00 | 671 |
| 2026-04-20 | €203.00 | €205.45 | €203.00 | €205.00 | 124 |
| 2026-04-17 | €201.50 | €206.95 | €201.50 | €203.00 | 181 |
| 2026-04-16 | €201.00 | €201.45 | €200.00 | €201.40 | 258 |
| 2026-04-15 | €200.05 | €201.50 | €200.00 | €201.00 | 122 |
| 2026-04-14 | €200.55 | €201.50 | €200.00 | €200.00 | 206 |
| 2026-04-13 | €201.75 | €202.00 | €200.50 | €200.50 | 102 |
| 2026-04-10 | €200.55 | €201.00 | €200.50 | €200.50 | 36 |
| 2026-04-09 | €201.55 | €201.80 | €200.50 | €200.50 | 68 |
| 2026-04-08 | €202.70 | €202.70 | €200.00 | €201.50 | 67 |
| 2026-04-07 | €199.00 | €202.00 | €199.00 | €202.00 | 932 |
| 2026-04-02 | €199.00 | €201.00 | €199.00 | €200.50 | 426 |
| 2026-04-01 | €197.50 | €199.50 | €197.50 | €199.00 | 356 |
| 2026-03-31 | €195.50 | €197.50 | €195.50 | €197.50 | 149 |
| 2026-03-30 | €194.52 | €195.50 | €194.52 | €195.50 | 159 |
| 2026-03-27 | €195.02 | €195.02 | €194.50 | €194.50 | 198 |
| 2026-03-26 | €192.98 | €195.00 | €192.50 | €195.00 | 319 |
| 2026-03-25 | €193.00 | €193.28 | €192.50 | €193.28 | 260 |
| 2026-03-24 | €193.00 | €193.00 | €193.00 | €193.00 | 136 |
| 2026-03-23 | €193.02 | €193.02 | €192.00 | €193.02 | 268 |
| 2026-03-20 | €197.02 | €197.02 | €193.00 | €193.00 | 774 |
| 2026-03-19 | €197.02 | €197.02 | €197.02 | €197.02 | 66 |
| 2026-03-18 | €197.50 | €197.50 | €197.00 | €197.00 | 169 |
| 2026-03-17 | €197.00 | €198.48 | €197.00 | €198.48 | 126 |
| 2026-03-16 | €199.00 | €199.00 | €196.50 | €198.00 | 182 |
| 2026-03-13 | €196.00 | €199.00 | €196.00 | €199.00 | 160 |
| 2026-03-12 | €197.00 | €197.00 | €195.50 | €196.00 | 272 |
| 2026-03-11 | €197.00 | €197.00 | €197.00 | €197.00 | 95 |
| 2026-03-10 | €194.50 | €197.00 | €194.50 | €197.00 | 207 |
| 2026-03-09 | €196.50 | €196.50 | €194.50 | €194.50 | 736 |
| 2026-03-06 | €197.50 | €198.00 | €197.00 | €197.00 | 110 |
| 2026-03-05 | €198.00 | €198.50 | €197.50 | €197.50 | 231 |
| 2026-03-04 | €199.90 | €199.90 | €195.60 | €197.50 | 1,487 |
| 2026-03-03 | €200.50 | €201.50 | €199.90 | €199.90 | 415 |
| 2026-03-02 | €200.00 | €200.00 | €199.50 | €200.00 | 751 |
| 2026-02-27 | €196.02 | €200.50 | €196.02 | €200.00 | 403 |
| 2026-02-26 | €199.00 | €199.00 | €195.50 | €196.00 | 306 |
| 2026-02-25 | €199.90 | €199.98 | €199.00 | €199.98 | 56 |
| 2026-02-24 | €199.90 | €200.50 | €199.90 | €200.20 | 151 |
| 2026-02-23 | €199.98 | €200.50 | €199.00 | €200.50 | 175 |
| 2026-02-20 | €199.00 | €200.50 | €198.52 | €200.00 | 259 |
| 2026-02-19 | €196.00 | €199.00 | €196.00 | €199.00 | 346 |
| 2026-02-18 | €195.52 | €196.50 | €195.52 | €196.50 | 121 |
| 2026-02-17 | €199.00 | €199.00 | €195.50 | €195.50 | 921 |
| 2026-02-16 | €201.50 | €201.50 | €199.00 | €199.50 | 270 |
| 2026-02-13 | €201.00 | €201.50 | €201.00 | €201.50 | 50 |
| 2026-02-12 | €201.00 | €201.00 | €200.00 | €201.00 | 50 |
| 2026-02-11 | €198.50 | €202.80 | €198.50 | €202.80 | 452 |
| 2026-02-10 | €199.96 | €200.00 | €199.02 | €199.02 | 162 |
| 2026-02-09 | €199.96 | €199.96 | €199.96 | €199.96 | 108 |
| 2026-02-06 | €196.52 | €199.96 | €196.52 | €199.96 | 351 |
| 2026-02-05 | €196.50 | €197.00 | €196.50 | €196.52 | 95 |
| 2026-02-04 | €196.00 | €196.50 | €195.00 | €196.50 | 387 |
| 2026-02-03 | €199.00 | €199.00 | €194.60 | €196.00 | 679 |
| 2026-02-02 | €198.00 | €199.00 | €198.00 | €199.00 | 64 |
| 2026-01-30 | €197.00 | €197.98 | €196.00 | €197.98 | 225 |
| 2026-01-29 | €196.98 | €197.00 | €196.98 | €197.00 | 96 |
| 2026-01-28 | €198.60 | €199.02 | €194.20 | €196.98 | 1,031 |
| 2026-01-27 | €198.02 | €200.90 | €198.02 | €199.50 | 226 |
| 2026-01-26 | €196.02 | €199.00 | €196.02 | €198.02 | 180 |
| 2026-01-23 | €195.00 | €196.00 | €195.00 | €196.00 | 97 |
| 2026-01-22 | €195.52 | €199.00 | €193.70 | €195.00 | 722 |
| 2026-01-21 | €197.48 | €197.48 | €193.70 | €195.52 | 822 |
| 2026-01-20 | €198.50 | €198.50 | €195.04 | €197.48 | 449 |
| 2026-01-19 | €202.20 | €204.95 | €195.20 | €198.50 | 988 |
| 2026-01-16 | €206.95 | €206.95 | €200.50 | €204.90 | 249 |
| 2026-01-15 | €205.00 | €206.00 | €204.20 | €205.00 | 103 |
| 2026-01-14 | €202.00 | €209.00 | €200.00 | €204.20 | 1,088 |
| 2026-01-13 | €201.35 | €201.35 | €200.35 | €201.10 | 146 |
| 2026-01-12 | €202.05 | €204.75 | €200.00 | €204.00 | 580 |
| 2026-01-09 | €194.50 | €209.90 | €194.50 | €209.90 | 509 |
| 2026-01-08 | €194.50 | €195.00 | €194.50 | €194.50 | 142 |
| 2026-01-07 | €193.98 | €194.50 | €192.52 | €194.50 | 166 |
| 2026-01-06 | €199.00 | €199.04 | €191.00 | €193.50 | 830 |
| 2026-01-05 | €189.20 | €199.00 | €189.20 | €199.00 | 514 |
| 2026-01-02 | €188.00 | €190.72 | €188.00 | €190.72 | 67 |
| 2025-12-31 | €189.02 | €189.02 | €189.02 | €189.02 | 1 |
| 2025-12-30 | €191.98 | €191.98 | €188.10 | €188.40 | 578 |
| 2025-12-29 | €191.00 | €192.00 | €190.52 | €191.98 | 272 |
| 2025-12-24 | €192.02 | €193.00 | €190.50 | €192.00 | 331 |
| 2025-12-23 | €192.02 | €193.00 | €192.00 | €192.00 | 197 |
| 2025-12-22 | €190.00 | €194.00 | €190.00 | €192.00 | 458 |
| 2025-12-19 | €184.00 | €191.20 | €183.60 | €190.00 | 1,083 |
| 2025-12-18 | €185.88 | €186.00 | €184.00 | €184.00 | 650 |
| 2025-12-17 | €188.02 | €190.98 | €185.60 | €187.00 | 613 |
| 2025-12-16 | €187.00 | €189.00 | €187.00 | €189.00 | 366 |
| 2025-12-15 | €193.52 | €194.02 | €187.50 | €189.00 | 1,015 |
| 2025-12-12 | €189.52 | €195.00 | €188.50 | €194.80 | 1,102 |
| 2025-12-11 | €189.52 | €189.70 | €189.50 | €189.50 | 171 |
| 2025-12-10 | €190.00 | €190.00 | €189.50 | €189.50 | 121 |
| 2025-12-09 | €193.02 | €193.02 | €189.00 | €190.00 | 397 |
| 2025-12-08 | €195.00 | €195.00 | €193.00 | €193.00 | 214 |
| 2025-12-05 | €188.12 | €196.00 | €188.12 | €196.00 | 1,129 |
| 2025-12-04 | €186.52 | €188.00 | €186.52 | €188.00 | 76 |
| 2025-12-03 | €186.52 | €187.00 | €186.50 | €186.50 | 162 |
| 2025-12-02 | €188.02 | €188.50 | €186.50 | €186.50 | 375 |
| 2025-12-01 | €187.30 | €188.00 | €187.00 | €188.00 | 110 |
| 2025-11-28 | €192.00 | €192.98 | €185.50 | €187.30 | 826 |
| 2025-11-27 | €191.10 | €192.50 | €191.00 | €192.00 | 195 |
| 2025-11-26 | €194.50 | €194.50 | €190.02 | €191.00 | 544 |
| 2025-11-25 | €195.00 | €196.98 | €191.00 | €195.34 | 414 |
| 2025-11-24 | €199.02 | €199.02 | €193.10 | €195.00 | 532 |
| 2025-11-21 | €199.02 | €199.02 | €199.00 | €199.00 | 136 |
| 2025-11-20 | €199.52 | €200.65 | €194.00 | €199.00 | 718 |
| 2025-11-19 | €199.90 | €199.90 | €199.00 | €199.50 | 460 |
| 2025-11-18 | €211.20 | €214.20 | €202.20 | €202.20 | 598 |
| 2025-11-17 | €208.10 | €214.65 | €205.00 | €210.00 | 220 |
| 2025-11-14 | €209.65 | €214.00 | €209.65 | €210.00 | 19 |
| 2025-11-13 | €220.00 | €224.50 | €210.00 | €210.00 | 658 |
| 2025-11-12 | €208.50 | €220.00 | €208.50 | €220.00 | 644 |
| 2025-11-11 | €218.90 | €218.90 | €218.90 | €218.90 | 1 |
| 2025-11-10 | €218.00 | €218.00 | €214.00 | €218.00 | 180 |
| 2025-11-07 | €211.85 | €220.90 | €211.30 | €219.95 | 487 |
| 2025-11-06 | €203.00 | €216.70 | €203.00 | €212.05 | 1,071 |
| 2025-11-05 | €209.80 | €209.80 | €205.00 | €205.00 | 1,881 |
| 2025-11-04 | €209.80 | €222.00 | €209.80 | €213.45 | 651 |
| 2025-11-03 | €210.00 | €210.00 | €210.00 | €210.00 | 3 |
| 2025-10-31 | €210.90 | €210.90 | €208.15 | €208.15 | 14 |
| 2025-10-30 | €203.40 | €216.00 | €203.10 | €210.90 | 594 |
| 2025-10-29 | €203.35 | €204.20 | €203.30 | €203.40 | 102 |
| 2025-10-28 | €214.10 | €215.00 | €203.40 | €204.00 | 541 |
| 2025-10-27 | €218.45 | €219.50 | €213.20 | €213.40 | 151 |
| 2025-10-24 | €224.25 | €227.00 | €222.00 | €225.00 | 1,637 |
| 2025-10-23 | €225.45 | €226.00 | €222.00 | €224.25 | 495 |
| 2025-10-22 | €229.95 | €229.95 | €225.55 | €227.05 | 167 |
| 2025-10-21 | €229.95 | €229.95 | €226.50 | €229.50 | 571 |
| 2025-10-20 | €227.95 | €229.00 | €225.10 | €229.00 | 366 |
| 2025-10-17 | €227.70 | €232.25 | €224.00 | €228.00 | 252 |
| 2025-10-16 | €225.00 | €234.00 | €225.00 | €226.70 | 718 |
| 2025-10-15 | €217.95 | €235.00 | €216.30 | €224.00 | 914 |
| 2025-10-14 | €220.00 | €220.00 | €215.00 | €220.00 | 465 |
| 2025-10-13 | €219.30 | €228.15 | €215.00 | €215.00 | 743 |
| 2025-10-10 | €215.00 | €220.00 | €215.00 | €216.35 | 131 |
| 2025-10-09 | €213.50 | €218.00 | €213.50 | €214.10 | 104 |