Paris - Delayed Quote
EUR
Caisse Regionale de Credit Agricole Mutuel Toulouse 31 (CAT31.PA)
98.09
-1.91
(-1.91%)
At close: October 30 at 5:35:43 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
101.12
101.12
98.00
98.09
98.09
705
Oct 29, 2026
99.99
101.14
99.99
100.00
100.00
542
Oct 28, 2026
98.99
101.00
98.51
99.99
99.99
510
Oct 27, 2026
96.00
99.60
96.00
98.99
98.99
605
Oct 26, 2026
96.00
97.12
96.00
96.00
96.00
451
Oct 23, 2026
98.70
98.70
96.22
96.22
96.22
297
Oct 22, 2026
99.98
99.98
98.01
98.70
98.70
445
Oct 21, 2026
97.40
99.99
97.40
99.98
99.98
133
Oct 20, 2026
98.00
98.34
96.50
97.40
97.40
519
Oct 19, 2026
100.00
100.00
98.00
98.00
98.00
186
Oct 16, 2026
99.99
101.00
98.10
98.10
98.10
427
Oct 15, 2026
97.49
99.00
97.00
99.00
99.00
242
Oct 14, 2026
97.62
97.90
96.20
97.49
97.49
2,030
Oct 13, 2026
100.50
100.50
97.54
97.54
97.54
473
Oct 12, 2026
99.00
100.48
98.80
100.48
100.48
436
Oct 9, 2026
99.46
99.48
99.00
99.40
99.40
175
Oct 8, 2026
100.30
100.84
99.00
99.00
99.00
627
Oct 7, 2026
102.60
102.62
100.30
100.30
100.30
239
Oct 6, 2026
104.76
105.34
102.00
102.60
102.60
526
Oct 5, 2026
103.00
105.58
103.00
103.72
103.72
319
Oct 2, 2026
107.72
108.06
102.76
102.82
102.82
822
Oct 1, 2026
109.98
109.98
107.84
109.00
109.00
123
Sep 30, 2026
111.00
112.94
109.46
109.46
109.46
292
Sep 29, 2026
110.00
113.60
110.00
111.00
111.00
243
Sep 28, 2026
114.10
114.10
110.00
111.00
111.00
515
Sep 25, 2026
115.00
115.98
114.00
114.00
114.00
640
Sep 24, 2026
115.00
115.00
114.30
114.30
114.30
42
Sep 23, 2026
115.24
116.04
115.00
115.00
115.00
178
Sep 22, 2026
116.98
118.70
114.50
115.02
115.02
1,263
Sep 21, 2026
119.98
119.98
115.00
115.02
115.02
761
Sep 18, 2026
116.00
117.00
115.50
115.50
115.50
275
Sep 17, 2026
118.80
118.90
115.22
115.22
115.22
1,152
Sep 16, 2026
119.32
119.98
118.60
118.72
118.72
201
Sep 15, 2026
120.50
120.98
119.20
120.98
120.98
205
Sep 14, 2026
122.00
122.00
120.00
121.06
121.06
375
Sep 11, 2026
121.98
121.98
120.80
120.80
120.80
230
Sep 10, 2026
122.92
122.92
121.00
121.00
121.00
43
Sep 9, 2026
120.20
122.76
120.04
122.76
122.76
454
Sep 8, 2026
121.00
123.36
120.16
120.56
120.56
489
Sep 7, 2026
121.04
123.46
121.04
121.46
121.46
553
Sep 4, 2026
122.24
124.50
120.94
120.94
120.94
2,059
Sep 3, 2026
122.00
122.02
122.00
122.00
122.00
21
Sep 2, 2026
125.48
125.48
120.20
121.90
121.90
4,263
Sep 1, 2026
123.50
125.98
123.02
123.30
123.30
776
Aug 31, 2026
122.80
126.36
122.80
124.00
124.00
749
Aug 28, 2026
123.02
123.34
122.02
122.04
122.04
118
Aug 27, 2026
123.70
123.70
121.90
121.90
121.90
257
Aug 26, 2026
123.78
123.78
121.96
122.20
122.20
740
Aug 25, 2026
124.00
127.00
122.36
122.36
122.36
1,398
Aug 24, 2026
125.00
126.78
123.00
123.98
123.98
618
Aug 21, 2026
120.52
121.32
120.00
120.00
120.00
943
Aug 20, 2026
121.32
121.32
116.78
119.00
119.00
1,089
Aug 19, 2026
121.00
121.16
119.52
119.80
119.80
69
Aug 18, 2026
121.84
121.84
118.00
120.70
120.70
1,134
Aug 17, 2026
119.80
121.40
119.80
120.00
120.00
448
Aug 14, 2026
118.00
118.50
116.02
118.00
118.00
1,362
Aug 13, 2026
118.40
121.82
115.70
121.82
121.82
1,830
Aug 12, 2026
117.00
117.02
117.00
117.02
117.02
25
Aug 11, 2026
120.00
120.00
116.84
117.44
117.44
908
Aug 10, 2026
120.98
120.98
118.50
119.00
119.00
411
Aug 7, 2026
121.72
121.72
121.72
121.72
121.72
2
Aug 6, 2026
121.88
121.88
121.88
121.88
121.88
66
Aug 5, 2026
121.98
121.98
121.98
121.98
121.98
19
Aug 4, 2026
121.72
121.72
118.48
118.48
118.48
304
Aug 3, 2026
122.46
122.46
120.00
120.00
120.00
456
Jul 31, 2026
122.72
124.24
121.00
121.00
121.00
573
Jul 30, 2026
118.50
123.02
118.00
123.02
123.02
984
Jul 29, 2026
121.98
123.02
119.50
122.00
122.00
1,545
Jul 28, 2026
119.62
123.10
117.40
121.24
121.24
1,117
Jul 27, 2026
121.00
125.16
117.96
124.96
124.96
349
Jul 24, 2026
123.00
123.00
119.84
119.84
119.84
858
Jul 23, 2026
122.80
123.00
120.12
121.94
121.94
393
Jul 22, 2026
124.10
125.00
122.26
122.92
122.92
506
Jul 21, 2026
125.00
125.00
125.00
125.00
125.00
2
Jul 20, 2026
124.70
125.00
124.70
125.00
125.00
221
Jul 17, 2026
124.98
127.50
123.10
124.50
124.50
1,059
Jul 16, 2026
126.00
126.00
126.00
126.00
126.00
5
Jul 15, 2026
125.20
126.00
123.10
123.14
123.14
585
Jul 14, 2026
127.00
127.00
125.50
125.94
125.94
109
Jul 13, 2026
127.00
127.98
125.50
127.98
127.98
326
Jul 10, 2026
132.98
132.98
126.40
128.00
128.00
452
Jul 9, 2026
130.00
133.78
127.00
133.78
133.78
580
Jul 8, 2026
131.50
131.50
128.00
128.00
128.00
68
Jul 7, 2026
132.00
132.00
126.00
131.78
131.78
4,854
Jul 6, 2026
131.04
133.26
130.84
133.26
133.26
120
Jul 3, 2026
130.48
132.00
130.48
132.00
132.00
174
Jul 2, 2026
129.98
130.00
129.02
130.00
130.00
64
Jul 1, 2026
131.94
131.94
122.50
129.92
129.92
1,892
Jun 30, 2026
132.00
133.80
125.64
130.06
130.06
3,414
Jun 29, 2026
130.02
133.50
130.02
130.50
130.50
411
Jun 26, 2026
134.44
134.44
127.02
129.66
129.66
1,435
Jun 25, 2026
138.00
141.94
135.00
135.00
135.00
3,268
Jun 24, 2026
145.98
145.98
138.50
139.98
139.98
1,780
Jun 23, 2026
143.98
145.92
135.14
145.92
145.92
2,150
Jun 22, 2026
140.00
143.16
140.00
143.16
143.16
7
Jun 19, 2026
146.00
146.24
140.64
142.86
142.86
1,894
Jun 18, 2026
141.04
149.00
141.04
143.52
143.52
1,244
Jun 17, 2026
144.48
149.50
140.20
149.50
149.50
2,113
Jun 16, 2026
146.44
150.00
139.02
150.00
150.00
1,886
Jun 15, 2026
149.50
149.50
145.62
146.02
146.02
27
Jun 12, 2026
150.00
150.00
144.50
150.00
150.00
3,263
Jun 11, 2026
146.28
150.00
145.78
150.00
150.00
1,805
Jun 10, 2026
153.64
153.64
147.76
150.02
150.02
3,990
Jun 9, 2026
149.02
153.84
149.02
153.84
153.84
54
Jun 8, 2026
147.00
153.84
143.64
149.00
149.00
1,285
Jun 5, 2026
146.00
150.00
143.52
147.00
147.00
1,626
Jun 4, 2026
143.02
145.88
140.50
145.88
145.88
2,289
Jun 3, 2026
143.80
147.00
141.26
145.98
145.98
1,764
Jun 2, 2026
143.00
143.00
141.00
143.00
143.00
103
Jun 1, 2026
142.00
144.00
141.38
143.00
143.00
557
May 29, 2026
140.00
142.00
139.00
139.00
139.00
1,397
May 28, 2026
143.00
143.00
138.00
141.00
141.00
1,282
May 27, 2026
143.78
143.94
140.02
143.94
143.94
1,465
May 26, 2026
141.00
143.50
140.00
143.50
143.50
1,075
May 25, 2026
141.00
141.00
139.00
140.00
140.00
39
May 22, 2026
144.00
144.00
138.00
139.00
139.00
4,313
May 21, 2026
142.84
146.00
138.48
143.90
143.90
1,475
May 20, 2026
137.78
142.00
132.50
142.00
142.00
1,633
May 19, 2026
131.98
136.56
130.98
136.00
136.00
813
May 18, 2026
131.00
132.48
131.00
132.48
132.48
23
May 15, 2026
128.04
132.50
128.04
132.50
132.50
211
May 14, 2026
128.04
133.00
128.02
132.98
132.98
1,016
May 13, 2026
130.00
131.00
127.06
128.04
128.04
231
May 12, 2026
131.00
131.00
126.04
130.00
130.00
160
May 11, 2026
128.00
131.00
125.58
131.00
131.00
564
May 8, 2026
128.08
128.50
128.08
128.50
128.50
32
May 7, 2026
128.90
128.90
125.52
127.28
127.28
433
May 6, 2026
125.98
129.00
125.22
128.98
128.98
131
May 5, 2026
123.10
127.78
118.34
125.00
125.00
215
May 4, 2026
125.98
126.76
122.98
124.68
124.68
676
Apr 30, 2026
125.02
130.00
123.00
123.00
123.00
518
Apr 29, 2026
127.48
132.50
126.98
128.00
128.00
1,200
Apr 28, 2026
125.48
129.50
123.98
127.76
127.76
1,119
Apr 27, 2026
121.28
125.50
120.12
124.46
124.46
483
Apr 24, 2026
119.12
122.40
119.10
122.40
122.40
509
Apr 23, 2026
120.98
120.98
118.98
120.00
120.00
208
Apr 22, 2026
121.00
121.00
120.84
120.86
120.86
60
Apr 21, 2026
117.30
121.76
117.30
121.00
121.00
906
Apr 20, 2026
116.48
117.80
116.48
117.30
117.30
309
Apr 17, 2026
115.50
120.56
114.00
117.00
117.00
881
Apr 16, 2026
4.44
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 16, 2026
113.56
115.44
112.50
115.44
115.44
1,068
Apr 15, 2026
116.98
118.00
112.14
117.50
113.06
1,338
Apr 14, 2026
114.02
116.96
114.02
116.94
112.52
212
Apr 13, 2026
117.20
117.20
113.84
114.02
109.71
366
Apr 10, 2026
113.44
116.24
110.10
116.00
111.62
1,162
Apr 9, 2026
115.00
115.00
110.50
113.80
109.50
367
Apr 8, 2026
117.44
117.44
112.02
114.72
110.39
255
Apr 7, 2026
112.00
116.38
112.00
114.00
109.69
1,704
Apr 2, 2026
111.20
113.98
108.10
113.52
109.23
2,554
Apr 1, 2026
110.50
112.00
107.52
110.20
106.04
659
Mar 31, 2026
110.00
110.10
110.00
110.10
105.94
56
Mar 30, 2026
111.00
111.00
110.00
110.00
105.84
370
Mar 27, 2026
111.94
113.90
110.20
110.20
106.04
954
Mar 26, 2026
110.00
110.48
108.08
110.00
105.84
407
Mar 25, 2026
109.12
113.20
106.56
110.00
105.84
891
Mar 24, 2026
112.42
113.40
109.14
110.00
105.84
1,596
Mar 23, 2026
108.52
113.70
108.52
113.70
109.40
801
Mar 20, 2026
110.00
112.90
109.50
112.80
108.54
1,726
Mar 19, 2026
110.12
110.90
110.10
110.90
106.71
83
Mar 18, 2026
111.00
111.78
111.00
111.78
107.56
125
Mar 17, 2026
109.40
112.98
109.40
112.98
108.71
148
Mar 16, 2026
110.00
111.00
109.20
111.00
106.81
129
Mar 13, 2026
108.20
110.00
108.20
109.28
105.15
375
Mar 12, 2026
111.00
111.00
105.50
108.02
103.94
1,736
Mar 11, 2026
110.22
111.68
110.22
111.68
107.46
71
Mar 10, 2026
110.00
111.00
110.00
111.00
106.81
203
Mar 9, 2026
110.00
110.50
110.00
110.50
106.32
178
Mar 6, 2026
110.58
110.98
109.02
110.98
106.79
545
Mar 5, 2026
112.00
112.00
110.22
111.70
107.48
117
Mar 4, 2026
110.00
112.00
110.00
112.00
107.77
162
Mar 3, 2026
110.42
112.00
110.40
110.90
106.71
116
Mar 2, 2026
110.80
111.00
109.02
111.00
106.81
106
Feb 27, 2026
111.02
112.00
111.02
112.00
107.77
52
Feb 26, 2026
112.50
114.50
112.50
112.70
108.44
304
Feb 25, 2026
110.30
112.98
110.30
112.20
107.96
215
Feb 24, 2026
111.00
111.02
110.12
110.12
105.96
64
Feb 23, 2026
111.00
114.80
110.00
110.00
105.84
1,093
Feb 20, 2026
110.60
111.90
108.80
111.90
107.67
1,193
Feb 19, 2026
114.78
114.78
108.80
110.60
106.42
2,160
Feb 18, 2026
111.80
115.00
110.80
115.00
110.65
414
Feb 17, 2026
113.50
114.78
111.18
112.00
107.77
912
Feb 16, 2026
110.10
117.00
110.10
115.00
110.65
1,230
Feb 13, 2026
113.06
114.00
112.06
112.06
107.83
142
Feb 12, 2026
113.06
113.06
113.06
113.06
108.79
35
Feb 11, 2026
114.00
116.50
114.00
116.00
111.62
660
Feb 10, 2026
110.10
113.94
109.32
113.94
109.63
721
Feb 9, 2026
113.98
114.00
108.70
114.00
109.69
2,117
Feb 6, 2026
112.60
114.00
112.60
114.00
109.69
162
Feb 5, 2026
115.18
115.18
112.40
113.04
108.77
551
Feb 4, 2026
115.80
116.00
111.80
115.18
110.83
1,809
Feb 3, 2026
115.50
115.80
110.90
115.00
110.65
3,048
Feb 2, 2026
116.00
116.00
115.12
115.40
111.04
190
Jan 30, 2026
116.00
116.00
115.12
115.90
111.52
281
Jan 29, 2026
116.10
117.48
115.62
115.62
111.25
226
Jan 28, 2026
117.94
117.94
115.16
117.50
113.06
148
Jan 27, 2026
116.50
118.62
114.10
118.00
113.54
1,764
Jan 26, 2026
116.00
116.50
113.80
116.50
112.10
908
Jan 23, 2026
116.98
117.50
113.02
116.98
112.56
1,277
Jan 22, 2026
115.20
118.96
114.66
117.98
113.52
1,114
Jan 21, 2026
119.50
121.80
117.00
118.94
114.45
3,875
Jan 20, 2026
118.50
119.00
116.34
119.00
114.50
693
Jan 19, 2026
117.98
118.50
116.28
118.50
114.02
355
Jan 16, 2026
120.60
120.60
116.02
120.40
115.85
1,523
Jan 15, 2026
118.92
121.00
117.70
120.60
116.04
788
Jan 14, 2026
111.16
118.80
111.16
118.80
114.31
1,073
Jan 13, 2026
112.98
113.00
111.00
113.00
108.73
134
Jan 12, 2026
113.50
114.02
110.34
113.10
108.83
789
Jan 9, 2026
110.20
115.00
110.20
114.00
109.69
751
Jan 8, 2026
111.50
113.72
110.00
110.28
106.11
1,677
Jan 7, 2026
108.60
112.74
107.28
112.00
107.77
1,035
Jan 6, 2026
107.18
108.70
107.18
108.70
104.59
158
Jan 5, 2026
108.66
108.66
107.54
108.50
104.40
293
Jan 2, 2026
107.00
107.20
107.00
107.20
103.15
26
Dec 31, 2025
106.62
108.40
105.20
106.76
102.73
966
Dec 30, 2025
108.42
108.44
106.00
108.44
104.34
217
Dec 29, 2025
105.10
109.30
104.50
109.00
104.88
2,047
Dec 24, 2025
104.60
107.00
104.60
105.50
101.51
360
Dec 23, 2025
105.50
107.94
105.00
107.00
102.96
128
Dec 22, 2025
108.50
109.48
104.12
104.50
100.55
1,347
Dec 19, 2025
106.80
109.00
105.52
108.00
103.92
859
Dec 18, 2025
105.00
109.60
104.22
109.60
105.46
980
Dec 17, 2025
106.00
106.00
105.00
105.50
101.51
157
Dec 16, 2025
107.28
107.28
104.12
105.30
101.32
282
Dec 15, 2025
107.00
113.50
105.72
108.84
104.73
1,794
Dec 12, 2025
105.90
111.00
105.90
106.94
102.90
2,023
Dec 11, 2025
108.50
108.50
105.60
105.60
101.61
138
Dec 10, 2025
106.60
111.00
104.72
111.00
106.81
578
Dec 9, 2025
110.90
113.80
106.54
106.56
102.53
624
Dec 8, 2025
109.00
111.00
107.22
111.00
106.81
706
Dec 5, 2025
111.00
111.00
106.00
108.58
104.48
364
Dec 4, 2025
109.00
112.40
106.50
110.90
106.71
928
Dec 3, 2025
108.86
110.00
105.22
110.00
105.84
223
Dec 2, 2025
110.50
112.50
108.00
109.50
105.36
664
Dec 1, 2025
109.22
110.00
107.30
110.00
105.84
720
Nov 28, 2025
112.98
112.98
108.02
109.02
104.90
104
Nov 27, 2025
105.78
113.00
105.38
112.90
108.63
1,278
Nov 26, 2025
109.96
109.96
106.00
106.30
102.28
181
Nov 25, 2025
105.58
109.70
105.20
109.70
105.55
727
Nov 24, 2025
108.00
108.44
103.80
107.98
103.90
698
Nov 21, 2025
108.00
108.16
108.00
108.00
103.92
176
Nov 20, 2025
109.98
113.80
108.00
109.78
105.63
1,046
Nov 19, 2025
108.68
114.00
107.98
109.40
105.27
1,156
Nov 18, 2025
113.02
115.02
105.00
112.00
107.77
793
Nov 17, 2025
111.62
120.00
111.62
115.02
110.67
925
Nov 14, 2025
120.04
120.04
116.34
116.34
111.94
202
Nov 13, 2025
119.00
119.02
119.00
119.02
114.52
90
Nov 12, 2025
122.00
126.00
121.24
121.24
116.66
307
Nov 11, 2025
122.00
126.40
122.00
126.30
121.53
841
Nov 10, 2025
117.50
121.50
115.50
121.50
116.91
914
Nov 7, 2025
119.38
119.98
116.00
117.88
113.43
1,524
Nov 6, 2025
119.02
120.00
118.68
120.00
115.47
939
Nov 5, 2025
121.78
121.78
118.00
119.02
114.52
941
Nov 4, 2025
119.18
124.80
118.80
121.00
116.43
802
Nov 3, 2025
116.50
120.00
116.50
118.90
114.41
618
Oct 31, 2025
112.48
116.00
111.00
116.00
111.62
634
Oct 30, 2025
112.10
113.02
112.10
112.10
107.86
133
