Paris - Delayed Quote EUR

Caisse Régionale de Crédit Agricole Mutuel du Languedoc Société coopérative (CRLA.PA)

54.20

-0.87

(-1.58%)

At close: April 17 at 2:06:04 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	55.40	55.40	52.50	54.20	54.20	779
Apr 16, 2025	55.02	55.07	55.02	55.07	55.07	66
Apr 15, 2025	2.66 Dividend
Apr 15, 2025	54.61	55.56	54.61	55.01	55.01	200
Apr 14, 2025	56.00	57.00	56.00	57.00	54.34	512
Apr 11, 2025	56.20	56.60	55.50	55.50	52.91	303
Apr 10, 2025	56.97	56.97	55.00	56.01	53.40	510
Apr 9, 2025	54.30	55.11	53.99	54.08	51.56	378
Apr 8, 2025	54.00	54.50	54.00	54.30	51.77	372
Apr 7, 2025	57.16	57.16	53.00	54.40	51.86	1,542
Apr 4, 2025	61.00	61.00	57.62	57.62	54.93	2,278
Apr 3, 2025	61.10	61.12	61.00	61.00	58.15	227
Apr 2, 2025	61.20	61.20	61.00	61.10	58.25	301
Apr 1, 2025	60.98	61.20	60.98	61.20	58.34	89
Mar 31, 2025	62.40	62.40	60.64	60.98	58.13	1,070
Mar 28, 2025	62.45	62.45	62.09	62.19	59.29	399
Mar 27, 2025	61.81	62.80	61.81	62.50	59.58	680
Mar 26, 2025	62.60	62.60	62.50	62.50	59.58	206
Mar 25, 2025	62.50	62.90	62.49	62.90	59.96	388
Mar 24, 2025	62.59	62.59	62.01	62.49	59.57	284
Mar 21, 2025	62.50	62.59	62.50	62.59	59.67	281
Mar 20, 2025	62.01	62.50	62.01	62.50	59.58	241
Mar 19, 2025	62.80	62.80	62.00	62.00	59.11	284
Mar 18, 2025	61.30	62.80	61.30	62.80	59.87	835
Mar 17, 2025	60.99	61.30	60.51	61.30	58.44	550
Mar 14, 2025	60.50	61.00	60.49	61.00	58.15	199
Mar 13, 2025	60.01	60.50	60.01	60.50	57.68	27
Mar 12, 2025	59.80	60.49	59.80	60.00	57.20	254
Mar 11, 2025	61.90	61.90	59.61	59.80	57.01	2,106
Mar 10, 2025	61.50	62.00	60.60	61.97	59.08	868
Mar 7, 2025	62.20	62.20	61.05	61.50	58.63	420
Mar 6, 2025	62.50	62.50	59.50	62.29	59.38	1,229
Mar 5, 2025	62.01	62.94	62.01	62.51	59.59	387
Mar 4, 2025	62.99	62.99	60.00	62.01	59.12	2,193
Mar 3, 2025	62.99	63.01	62.00	63.00	60.06	1,549
Feb 28, 2025	61.99	63.00	61.50	62.99	60.05	569
Feb 27, 2025	60.98	62.00	60.60	62.00	59.11	410
Feb 26, 2025	60.02	60.98	59.50	60.98	58.13	1,169
Feb 25, 2025	59.52	61.04	59.52	60.02	57.22	400
Feb 24, 2025	59.50	61.49	59.50	59.50	56.72	975
Feb 21, 2025	61.23	61.99	59.30	59.30	56.53	1,092
Feb 20, 2025	62.23	62.50	61.20	61.23	58.37	1,060
Feb 19, 2025	61.50	62.50	61.50	62.23	59.33	852
Feb 18, 2025	61.89	63.00	61.89	62.75	59.82	689
Feb 17, 2025	61.00	61.88	60.60	61.88	58.99	717
Feb 14, 2025	60.11	62.08	60.08	61.00	58.15	2,115
Feb 13, 2025	58.99	60.00	58.00	60.00	57.20	1,627
Feb 12, 2025	59.10	59.50	58.78	58.99	56.24	613
Feb 11, 2025	57.00	59.50	57.00	59.50	56.72	480
Feb 10, 2025	57.39	58.00	57.00	57.99	55.28	603
Feb 7, 2025	57.00	57.40	56.50	57.40	54.72	485
Feb 6, 2025	56.25	57.00	56.25	57.00	54.34	146
Feb 5, 2025	55.00	56.25	54.90	56.25	53.63	2,021
Feb 4, 2025	55.01	56.00	55.00	55.00	52.43	676
Feb 3, 2025	54.51	56.00	54.51	55.00	52.43	1,195
Jan 31, 2025	56.01	57.40	56.01	56.50	53.86	964
Jan 30, 2025	56.05	57.00	55.70	56.00	53.39	1,538
Jan 29, 2025	55.40	56.19	55.40	56.05	53.43	924
Jan 28, 2025	54.81	55.40	54.81	55.40	52.81	860
Jan 27, 2025	54.81	55.00	54.81	54.81	52.25	154
Jan 24, 2025	56.00	56.00	54.80	54.80	52.24	583
Jan 23, 2025	56.00	56.00	55.11	56.00	53.39	46
Jan 22, 2025	55.59	56.00	55.10	56.00	53.39	110
Jan 21, 2025	54.50	55.60	54.50	55.60	53.01	306
Jan 20, 2025	54.49	54.50	53.52	54.50	51.96	354
Jan 17, 2025	53.39	54.49	53.39	54.49	51.95	449
Jan 16, 2025	54.10	54.19	52.00	53.39	50.90	1,029
Jan 15, 2025	55.00	55.49	54.10	54.10	51.58	304
Jan 14, 2025	55.48	55.48	54.50	55.00	52.43	285
Jan 13, 2025	55.10	55.49	54.56	55.49	52.90	277
Jan 10, 2025	55.97	55.97	55.10	55.10	52.53	360
Jan 9, 2025	56.38	56.38	55.50	55.97	53.36	473
Jan 8, 2025	57.00	57.00	55.50	56.38	53.75	402
Jan 7, 2025	57.52	57.80	57.00	57.30	54.63	2,174
Jan 6, 2025	57.00	58.50	57.00	58.48	55.75	1,602
Jan 3, 2025	55.31	56.90	55.31	56.90	54.24	355
Jan 2, 2025	55.31	55.31	55.31	55.31	52.73	1
Dec 31, 2024	55.97	55.97	55.30	55.30	52.72	449
Dec 30, 2024	55.50	55.50	55.30	55.30	52.72	3
Dec 27, 2024	55.50	55.50	55.50	55.50	52.91	521
Dec 24, 2024	55.80	55.90	55.32	55.90	53.29	103
Dec 23, 2024	55.79	55.80	55.50	55.80	53.20	38
Dec 20, 2024	55.50	55.80	55.50	55.80	53.20	941
Dec 19, 2024	55.50	55.89	55.40	55.65	53.05	935
Dec 18, 2024	55.00	55.90	55.00	55.48	52.89	779
Dec 17, 2024	54.49	55.49	54.49	54.87	52.31	953
Dec 16, 2024	55.19	55.90	53.50	54.50	51.96	1,584
Dec 13, 2024	54.00	55.44	53.00	54.98	52.41	1,627
Dec 12, 2024	53.79	54.20	53.71	54.00	51.48	213
Dec 11, 2024	52.71	53.99	52.71	53.99	51.47	808
Dec 10, 2024	52.50	52.69	52.00	52.69	50.23	1,519
Dec 9, 2024	52.41	54.00	52.40	52.51	50.06	3,693
Dec 6, 2024	52.11	52.15	52.11	52.15	49.72	83
Dec 5, 2024	52.01	52.10	52.01	52.06	49.63	181
Dec 4, 2024	51.00	53.50	51.00	52.01	49.58	1,458
Dec 3, 2024	51.20	51.21	51.20	51.21	48.82	120
Dec 2, 2024	50.99	51.00	49.99	50.80	48.43	1,600
Nov 29, 2024	51.50	52.00	51.40	52.00	49.57	482
Nov 28, 2024	50.00	51.63	49.80	51.50	49.10	1,202
Nov 27, 2024	51.39	51.39	50.01	50.01	47.68	368
Nov 26, 2024	51.50	52.50	51.11	51.39	48.99	873
Nov 25, 2024	50.90	51.50	50.90	51.50	49.10	770
Nov 22, 2024	50.51	51.00	50.51	50.99	48.61	295
Nov 21, 2024	52.51	52.99	48.81	50.00	47.67	1,450
Nov 20, 2024	52.84	53.50	52.84	53.05	50.57	229
Nov 19, 2024	52.82	53.49	52.82	52.84	50.37	240
Nov 18, 2024	52.51	53.00	52.51	52.82	50.36	143
Nov 15, 2024	52.40	52.50	50.71	52.50	50.05	1,786
Nov 14, 2024	52.20	52.50	52.20	52.24	49.80	342
Nov 13, 2024	52.61	53.22	52.61	53.21	50.73	84
Nov 12, 2024	52.40	52.80	52.40	52.60	50.15	361
Nov 11, 2024	52.47	52.47	52.39	52.40	49.95	190
Nov 8, 2024	52.01	52.50	52.01	52.49	50.04	499
Nov 7, 2024	53.31	53.38	50.50	52.00	49.57	925
Nov 6, 2024	53.00	53.31	53.00	53.31	50.82	646
Nov 5, 2024	54.10	54.20	53.02	53.02	50.55	496
Nov 4, 2024	52.01	54.50	52.01	54.10	51.58	1,758
Nov 1, 2024	50.20	52.50	50.20	52.00	49.57	1,096
Oct 31, 2024	49.35	50.38	49.35	50.20	47.86	971
Oct 30, 2024	49.30	49.50	49.01	49.35	47.05	260
Oct 29, 2024	48.56	49.30	48.56	49.30	47.00	357
Oct 28, 2024	48.56	48.56	48.56	48.56	46.29	1
Oct 25, 2024	49.01	49.30	48.51	48.51	46.24	326
Oct 24, 2024	49.50	49.50	48.13	48.56	46.29	201
Oct 23, 2024	49.38	49.38	48.70	49.37	47.07	1,047
Oct 22, 2024	47.80	49.50	47.80	49.50	47.19	1,477
Oct 21, 2024	47.99	48.55	47.80	47.80	45.57	831
Oct 18, 2024	47.00	47.99	47.00	47.99	45.75	287
Oct 17, 2024	46.50	47.01	46.50	47.00	44.81	270
Oct 16, 2024	46.00	46.50	45.80	46.50	44.33	4,196
Oct 15, 2024	45.51	45.53	45.51	45.53	43.41	201
Oct 14, 2024	45.19	46.00	45.00	45.50	43.38	749
Oct 11, 2024	45.99	45.99	44.50	45.19	43.09	1,114
Oct 10, 2024	45.70	46.00	45.40	45.40	43.28	1,079
Oct 9, 2024	45.86	46.50	45.70	45.70	43.57	1,613
Oct 8, 2024	46.31	46.31	45.86	45.86	43.72	658
Oct 7, 2024	46.99	46.99	46.01	46.01	43.87	40
Oct 4, 2024	46.97	46.97	46.50	46.50	44.33	395
Oct 3, 2024	46.65	46.99	46.65	46.97	44.78	181
Oct 2, 2024	46.65	46.65	46.65	46.65	44.47	156
Oct 1, 2024	47.00	47.00	46.65	46.65	44.47	308
Sep 30, 2024	47.00	47.00	46.99	47.00	44.81	399
Sep 27, 2024	46.76	47.20	46.76	47.20	45.00	382
Sep 26, 2024	46.70	47.47	46.70	46.71	44.53	45
Sep 25, 2024	46.70	46.70	46.70	46.70	44.52	577
Sep 24, 2024	47.00	47.00	46.60	47.00	44.81	181
Sep 23, 2024	46.21	47.00	46.21	47.00	44.81	749
Sep 20, 2024	47.00	47.00	46.13	46.13	43.97	396
Sep 19, 2024	46.20	47.00	46.10	46.10	43.95	1,527
Sep 18, 2024	46.99	47.50	46.10	46.10	43.95	541
Sep 17, 2024	46.50	46.99	46.01	46.99	44.80	298
Sep 16, 2024	46.51	46.51	46.50	46.50	44.33	86
Sep 13, 2024	46.49	47.65	46.49	46.50	44.33	657
Sep 12, 2024	45.99	46.49	45.10	46.49	44.32	245
Sep 11, 2024	45.49	46.00	45.10	46.00	43.85	465
Sep 10, 2024	45.17	45.50	45.17	45.50	43.38	135
Sep 9, 2024	44.88	45.36	44.65	45.16	43.05	2,098
Sep 6, 2024	45.31	45.40	44.70	44.81	42.72	1,484
Sep 5, 2024	45.79	45.79	45.00	45.05	42.95	364
Sep 4, 2024	46.10	46.59	45.80	45.80	43.66	205
Sep 3, 2024	46.50	46.50	46.10	46.10	43.95	143
Sep 2, 2024	48.00	48.00	45.30	46.50	44.33	1,689
Aug 30, 2024	47.90	47.90	47.90	47.90	45.66	13
Aug 29, 2024	47.70	47.90	47.31	47.90	45.66	120
Aug 28, 2024	47.80	47.80	47.70	47.70	45.47	71
Aug 27, 2024	48.00	48.01	47.75	47.80	45.57	133
Aug 26, 2024	48.11	48.11	47.50	48.00	45.76	761
Aug 23, 2024	46.10	46.75	46.10	46.75	44.57	210
Aug 22, 2024	47.00	47.01	46.10	46.10	43.95	251
Aug 21, 2024	47.01	47.40	47.00	47.00	44.81	393
Aug 20, 2024	46.97	48.00	46.97	47.00	44.81	992
Aug 19, 2024	46.96	48.00	46.96	46.97	44.77	157
Aug 16, 2024	46.96	46.96	46.96	46.96	44.76	1
Aug 15, 2024	46.51	46.96	46.51	46.96	44.76	16
Aug 14, 2024	46.26	47.00	46.26	46.51	44.33	249
Aug 13, 2024	46.26	46.26	44.90	46.26	44.11	1,219
Aug 12, 2024	46.26	46.26	45.13	46.26	44.10	408
Aug 9, 2024	46.26	46.26	46.26	46.26	44.10	93
Aug 8, 2024	46.21	46.22	46.21	46.22	44.06	15
Aug 7, 2024	46.28	46.40	45.50	46.20	44.04	492
Aug 6, 2024	46.27	46.28	46.27	46.28	44.12	251
Aug 5, 2024	46.62	46.65	46.62	46.65	44.47	270
Aug 2, 2024	47.01	47.01	47.00	47.00	44.81	205
Aug 1, 2024	48.10	48.11	47.00	47.00	44.81	216
Jul 31, 2024	48.01	48.01	48.01	48.01	45.76	1
Jul 30, 2024	49.60	49.60	46.31	48.01	45.76	498
Jul 29, 2024	49.69	49.69	49.69	49.69	47.37	102
Jul 26, 2024	49.70	49.70	49.69	49.69	47.37	105
Jul 25, 2024	49.90	49.90	48.51	49.70	47.38	277
Jul 24, 2024	47.10	49.97	47.10	49.94	47.61	591
Jul 23, 2024	48.00	48.00	46.56	47.00	44.81	2,172
Jul 22, 2024	48.99	49.00	48.00	48.00	45.76	389
Jul 19, 2024	47.99	48.99	47.10	48.99	46.71	160
Jul 18, 2024	47.99	47.99	47.99	47.99	45.75	1
Jul 17, 2024	46.80	47.99	46.80	47.99	45.75	89
Jul 16, 2024	47.60	47.99	46.70	46.80	44.62	611
Jul 15, 2024	49.50	49.51	47.60	47.60	45.38	879
Jul 12, 2024	49.51	49.51	49.50	49.50	47.19	182
Jul 11, 2024	49.50	49.60	49.50	49.50	47.19	173
Jul 10, 2024	48.60	49.50	48.60	49.50	47.19	218
Jul 9, 2024	49.51	50.50	48.53	48.53	46.26	814
Jul 8, 2024	51.50	51.50	49.50	49.50	47.19	383
Jul 5, 2024	52.01	52.01	51.50	51.50	49.10	175
Jul 4, 2024	51.51	52.01	51.51	52.01	49.58	51
Jul 3, 2024	52.98	52.98	51.51	51.51	49.11	227
Jul 2, 2024	52.50	52.96	51.52	52.96	50.49	388
Jul 1, 2024	50.07	52.50	50.07	52.50	50.05	252
Jun 28, 2024	50.06	50.07	50.06	50.07	47.73	20
Jun 27, 2024	51.96	52.00	49.50	50.06	47.72	463
Jun 26, 2024	51.01	51.50	51.00	51.50	49.10	525
Jun 25, 2024	50.50	51.01	50.21	51.01	48.63	361
Jun 24, 2024	49.56	50.50	49.55	50.50	48.14	203
Jun 21, 2024	49.50	49.50	49.05	49.30	47.00	1,680
Jun 20, 2024	49.20	49.20	48.80	48.80	46.52	316
Jun 19, 2024	48.49	49.40	48.49	49.40	47.09	166
Jun 18, 2024	49.00	49.00	48.20	48.50	46.24	290
Jun 17, 2024	49.00	49.40	47.50	49.00	46.71	711
Jun 14, 2024	52.39	52.39	48.02	49.10	46.81	2,444
Jun 13, 2024	54.49	54.49	51.51	52.39	49.95	1,335
Jun 12, 2024	54.49	54.49	54.48	54.49	51.95	172
Jun 11, 2024	55.00	55.00	53.99	54.50	51.96	894
Jun 10, 2024	55.02	55.65	54.95	54.95	52.39	1,118
Jun 7, 2024	54.56	55.60	54.56	55.02	52.45	693
Jun 6, 2024	53.87	55.55	53.00	54.55	52.00	879
Jun 5, 2024	53.89	54.00	53.89	53.99	51.47	212
Jun 4, 2024	53.01	53.99	53.01	53.99	51.47	177
Jun 3, 2024	52.73	53.99	52.73	53.00	50.53	1,226
May 31, 2024	52.50	53.10	52.50	53.10	50.62	147
May 30, 2024	53.00	53.74	52.03	53.74	51.23	1,239
May 29, 2024	52.00	53.25	52.00	53.00	50.53	1,945
May 28, 2024	52.50	53.00	52.00	52.00	49.57	1,482
May 27, 2024	51.63	53.50	51.02	52.51	50.06	1,413
May 24, 2024	52.49	53.98	52.02	53.20	50.72	258
May 23, 2024	51.50	52.50	51.50	52.49	50.04	752
May 22, 2024	51.51	51.51	50.03	51.50	49.10	1,222
May 21, 2024	52.77	53.01	51.03	51.03	48.65	704
May 20, 2024	52.51	52.61	52.51	52.61	50.15	54
May 17, 2024	53.00	55.00	52.50	52.50	50.05	545
May 16, 2024	53.45	53.45	53.00	53.00	50.53	54
May 15, 2024	53.50	53.51	53.00	53.45	50.96	811
May 14, 2024	52.99	53.50	52.99	53.50	51.00	257
May 13, 2024	52.60	53.00	52.60	53.00	50.53	475
May 10, 2024	53.61	53.61	52.51	52.51	50.06	478
May 9, 2024	53.75	53.75	53.60	53.60	51.10	11
May 8, 2024	53.75	53.75	53.75	53.75	51.24	199
May 7, 2024	53.41	54.00	53.41	53.75	51.24	240
May 6, 2024	52.99	53.90	52.71	53.30	50.81	382
May 3, 2024	52.05	53.00	52.05	53.00	50.53	755
May 2, 2024	52.87	52.90	52.05	52.90	50.43	387
Apr 30, 2024	52.01	52.90	52.01	52.90	50.43	251
Apr 29, 2024	52.00	52.00	52.00	52.00	49.57	171
Apr 26, 2024	51.99	52.00	51.50	52.00	49.57	458
Apr 25, 2024	50.50	51.50	50.50	51.30	48.91	700
Apr 24, 2024	49.80	52.00	49.50	50.50	48.14	1,915
Apr 23, 2024	49.31	49.80	49.30	49.80	47.48	1,941
Apr 22, 2024	49.00	49.50	48.22	49.30	47.00	675
Apr 19, 2024	50.30	50.30	48.10	48.16	45.91	1,336
Apr 18, 2024	50.19	50.19	50.00	50.00	47.67	77
Apr 17, 2024	49.50	50.19	49.50	50.19	47.85	360

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Caisse Régionale de Crédit Agricole Mutuel du Languedoc Société coopérative (CRLA.PA)