Caisse Régionale de Crédit Agricole Mutuel Sud Rhône Alpes (CRSU.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:25PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 125.50 | 137.00 | 125.50 | 131.02 | 131.02 | 811 |
| 02 May 2024 | 124.98 | 125.00 | 124.98 | 125.00 | 125.00 | 56 |
| 30 Apr 2024 | 122.00 | 124.50 | 122.00 | 124.50 | 124.50 | 236 |
| 29 Apr 2024 | 120.50 | 122.00 | 120.50 | 122.00 | 122.00 | 248 |
| 26 Apr 2024 | 119.02 | 120.50 | 119.02 | 120.50 | 120.50 | 161 |
| 25 Apr 2024 | 116.00 | 119.50 | 116.00 | 118.98 | 118.98 | 882 |
| 24 Apr 2024 | 114.98 | 116.00 | 114.98 | 116.00 | 116.00 | 100 |
| 23 Apr 2024 | 114.48 | 115.00 | 114.00 | 115.00 | 115.00 | 1,074 |
| 22 Apr 2024 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | 77 |
| 19 Apr 2024 | 114.82 | 116.00 | 112.00 | 114.00 | 114.00 | 1,079 |
| 18 Apr 2024 | 115.02 | 115.98 | 114.72 | 114.72 | 114.72 | 248 |
| 17 Apr 2024 | 115.02 | 116.00 | 115.00 | 115.02 | 115.02 | 285 |
| 16 Apr 2024 | 114.88 | 116.48 | 114.88 | 115.02 | 115.02 | 674 |
| 15 Apr 2024 | 115.00 | 116.00 | 113.50 | 114.50 | 114.50 | 1,084 |
| 12 Apr 2024 | 113.52 | 115.50 | 113.52 | 115.00 | 115.00 | 292 |
| 11 Apr 2024 | 113.02 | 113.50 | 113.02 | 113.50 | 113.50 | 149 |
| 10 Apr 2024 | 113.80 | 114.00 | 113.02 | 113.02 | 113.02 | 291 |
| 09 Apr 2024 | 113.50 | 114.00 | 113.50 | 113.80 | 113.80 | 327 |
| 08 Apr 2024 | 113.02 | 113.50 | 113.02 | 113.50 | 113.50 | 86 |
| 05 Apr 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 181 |
| 04 Apr 2024 | 113.00 | 114.50 | 113.00 | 113.00 | 113.00 | 364 |
| 03 Apr 2024 | 111.50 | 113.00 | 111.50 | 113.00 | 113.00 | 1,318 |
| 02 Apr 2024 | 110.00 | 112.00 | 110.00 | 111.50 | 111.50 | 748 |
| 28 Mar 2024 | 111.48 | 112.48 | 111.00 | 111.00 | 111.00 | 271 |
| 27 Mar 2024 | 111.48 | 112.00 | 111.48 | 111.48 | 111.48 | 298 |
| 26 Mar 2024 | 110.48 | 111.50 | 110.48 | 111.48 | 111.48 | 410 |
| 25 Mar 2024 | 110.00 | 111.00 | 109.48 | 111.00 | 111.00 | 228 |
| 22 Mar 2024 | 108.46 | 110.00 | 108.46 | 110.00 | 110.00 | 131 |
| 21 Mar 2024 | 108.44 | 108.46 | 107.50 | 108.46 | 108.46 | 60 |
| 20 Mar 2024 | 104.20 | 108.46 | 104.20 | 108.46 | 108.46 | 592 |
| 19 Mar 2024 | 104.24 | 105.00 | 104.24 | 105.00 | 105.00 | 189 |
| 18 Mar 2024 | 108.02 | 109.00 | 102.00 | 104.22 | 104.22 | 626 |
| 15 Mar 2024 | 110.24 | 110.26 | 107.50 | 108.00 | 108.00 | 1,733 |
| 14 Mar 2024 | 113.22 | 113.22 | 110.24 | 110.24 | 110.24 | 495 |
| 13 Mar 2024 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | 192 |
| 12 Mar 2024 | 115.50 | 115.50 | 114.50 | 115.00 | 115.00 | 128 |
| 11 Mar 2024 | 115.00 | 115.50 | 113.00 | 115.50 | 115.50 | 344 |
| 08 Mar 2024 | 115.50 | 115.50 | 115.00 | 115.00 | 115.00 | 99 |
| 07 Mar 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 34 |
| 06 Mar 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 1 |
| 05 Mar 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 41 |
| 04 Mar 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 26 |
| 01 Mar 2024 | 113.00 | 115.50 | 113.00 | 115.50 | 115.50 | 145 |
| 29 Feb 2024 | 111.66 | 113.50 | 111.66 | 113.00 | 113.00 | 119 |
| 28 Feb 2024 | 115.52 | 116.00 | 111.50 | 111.52 | 111.52 | 927 |
| 27 Feb 2024 | 116.00 | 116.00 | 115.50 | 115.50 | 115.50 | 264 |
| 26 Feb 2024 | 116.02 | 116.02 | 116.00 | 116.00 | 116.00 | 101 |
| 23 Feb 2024 | 116.52 | 116.52 | 116.00 | 116.00 | 116.00 | 176 |
| 22 Feb 2024 | 117.00 | 117.50 | 116.50 | 116.50 | 116.50 | 90 |
| 21 Feb 2024 | 116.32 | 117.00 | 116.32 | 117.00 | 117.00 | 299 |
| 20 Feb 2024 | 116.50 | 117.50 | 116.50 | 116.62 | 116.62 | 343 |
| 19 Feb 2024 | 116.08 | 117.50 | 116.08 | 116.50 | 116.50 | 69 |
| 16 Feb 2024 | 116.04 | 116.50 | 116.04 | 116.50 | 116.50 | 95 |
| 15 Feb 2024 | 116.00 | 116.02 | 116.00 | 116.02 | 116.02 | 172 |
| 14 Feb 2024 | 117.06 | 118.00 | 116.00 | 116.00 | 116.00 | 249 |
| 13 Feb 2024 | 117.02 | 117.02 | 117.02 | 117.02 | 117.02 | 66 |
| 12 Feb 2024 | 116.02 | 117.00 | 116.02 | 117.00 | 117.00 | 151 |
| 09 Feb 2024 | 114.04 | 117.00 | 114.04 | 116.00 | 116.00 | 447 |
| 08 Feb 2024 | 115.02 | 115.02 | 114.00 | 114.00 | 114.00 | 222 |
| 07 Feb 2024 | 115.50 | 116.00 | 115.02 | 115.02 | 115.02 | 355 |
| 06 Feb 2024 | 116.22 | 116.22 | 115.00 | 115.50 | 115.50 | 225 |
| 05 Feb 2024 | 119.00 | 120.00 | 116.00 | 116.00 | 116.00 | 845 |
| 02 Feb 2024 | 118.50 | 118.50 | 118.10 | 118.50 | 118.50 | 58 |
| 01 Feb 2024 | 118.50 | 118.90 | 117.50 | 118.50 | 118.50 | 378 |
| 31 Jan 2024 | 117.50 | 118.50 | 117.50 | 118.50 | 118.50 | 168 |
| 30 Jan 2024 | 116.98 | 117.50 | 116.98 | 117.50 | 117.50 | 108 |
| 29 Jan 2024 | 116.90 | 117.00 | 116.50 | 117.00 | 117.00 | 1,167 |
| 26 Jan 2024 | 116.02 | 116.40 | 116.02 | 116.40 | 116.40 | 69 |
| 25 Jan 2024 | 116.38 | 116.38 | 116.00 | 116.00 | 116.00 | 5 |
| 24 Jan 2024 | 115.62 | 116.50 | 115.62 | 116.40 | 116.40 | 247 |
| 23 Jan 2024 | 115.62 | 115.62 | 115.62 | 115.62 | 115.62 | 1 |
| 22 Jan 2024 | 117.00 | 117.00 | 115.50 | 115.60 | 115.60 | 210 |
| 19 Jan 2024 | 118.02 | 118.02 | 115.20 | 117.00 | 117.00 | 907 |
| 18 Jan 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 25 |
| 17 Jan 2024 | 117.12 | 118.00 | 117.12 | 118.00 | 118.00 | 102 |
| 16 Jan 2024 | 117.48 | 117.48 | 117.10 | 117.10 | 117.10 | 619 |
| 15 Jan 2024 | 118.00 | 118.00 | 117.50 | 117.50 | 117.50 | 384 |
| 12 Jan 2024 | 117.98 | 117.98 | 117.98 | 117.98 | 117.98 | 1 |
| 11 Jan 2024 | 117.52 | 118.00 | 117.52 | 118.00 | 118.00 | 49 |
| 10 Jan 2024 | 117.98 | 118.00 | 117.50 | 117.50 | 117.50 | 85 |
| 09 Jan 2024 | 117.98 | 118.00 | 117.98 | 118.00 | 118.00 | 112 |
| 08 Jan 2024 | 117.38 | 118.00 | 117.38 | 118.00 | 118.00 | 125 |
| 05 Jan 2024 | 118.06 | 118.06 | 117.36 | 117.36 | 117.36 | 197 |
| 04 Jan 2024 | 118.52 | 119.00 | 118.04 | 118.04 | 118.04 | 80 |
| 03 Jan 2024 | 118.52 | 119.00 | 118.52 | 118.52 | 118.52 | 71 |
| 02 Jan 2024 | 118.02 | 119.00 | 118.02 | 118.50 | 118.50 | 152 |
| 29 Dec 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 1 |
| 28 Dec 2023 | 118.48 | 118.50 | 118.00 | 118.00 | 118.00 | 212 |
| 27 Dec 2023 | 120.50 | 120.50 | 117.00 | 117.00 | 117.00 | 711 |
| 22 Dec 2023 | 120.00 | 121.00 | 119.50 | 121.00 | 121.00 | 205 |
| 21 Dec 2023 | 121.98 | 121.98 | 119.50 | 121.00 | 121.00 | 281 |
| 20 Dec 2023 | 121.98 | 122.00 | 121.98 | 122.00 | 122.00 | 21 |
| 19 Dec 2023 | 121.00 | 122.00 | 121.00 | 121.98 | 121.98 | 117 |
| 18 Dec 2023 | 120.52 | 120.52 | 120.00 | 120.00 | 120.00 | 143 |
| 15 Dec 2023 | 120.50 | 121.50 | 120.50 | 120.50 | 120.50 | 101 |
| 14 Dec 2023 | 121.02 | 122.00 | 120.50 | 120.50 | 120.50 | 412 |
| 13 Dec 2023 | 123.02 | 123.02 | 121.00 | 121.00 | 121.00 | 234 |
| 12 Dec 2023 | 123.02 | 124.00 | 123.00 | 123.00 | 123.00 | 73 |
| 11 Dec 2023 | 124.50 | 124.50 | 123.00 | 123.00 | 123.00 | 148 |
| 08 Dec 2023 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 28 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.