Paris - Delayed Quote
EUR
Caisse Régionale de Crédit Agricole Mutuel Alpes Provence Société coopérative (CRAP.PA)
108.24
-5.76
(-5.05%)
At close: October 30 at 5:35:15 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
113.98
114.00
108.24
108.24
108.24
482
Oct 29, 2026
110.02
114.00
110.02
114.00
114.00
1,124
Oct 28, 2026
109.98
110.40
109.02
110.00
110.00
176
Oct 27, 2026
110.00
110.40
109.50
110.00
110.00
369
Oct 26, 2026
111.02
111.02
108.00
110.00
110.00
326
Oct 23, 2026
112.50
112.50
111.00
111.00
111.00
184
Oct 22, 2026
112.20
112.26
112.20
112.20
112.20
47
Oct 21, 2026
111.98
112.20
111.98
112.20
112.20
54
Oct 20, 2026
115.02
115.02
110.00
112.00
112.00
346
Oct 19, 2026
116.60
116.88
115.00
115.00
115.00
201
Oct 16, 2026
116.02
116.60
116.02
116.60
116.60
49
Oct 15, 2026
116.00
116.02
116.00
116.02
116.02
26
Oct 14, 2026
116.02
116.04
116.00
116.00
116.00
158
Oct 13, 2026
116.02
117.96
116.00
116.00
116.00
118
Oct 12, 2026
120.00
120.00
116.00
116.00
116.00
426
Oct 9, 2026
120.02
121.00
120.02
121.00
121.00
142
Oct 8, 2026
120.00
120.86
120.00
120.00
120.00
331
Oct 7, 2026
121.90
122.00
120.00
120.00
120.00
217
Oct 6, 2026
121.98
122.00
121.98
121.98
121.98
32
Oct 5, 2026
122.00
122.00
122.00
122.00
122.00
18
Oct 2, 2026
122.00
122.00
122.00
122.00
122.00
121
Oct 1, 2026
121.02
122.22
119.00
122.22
122.22
555
Sep 30, 2026
124.00
124.50
120.30
120.40
120.40
905
Sep 29, 2026
124.50
124.98
124.00
124.00
124.00
633
Sep 28, 2026
124.98
124.98
124.00
124.50
124.50
143
Sep 25, 2026
124.00
125.00
124.00
124.50
124.50
369
Sep 24, 2026
127.50
127.50
122.00
124.02
124.02
1,405
Sep 23, 2026
128.02
128.50
127.50
127.50
127.50
538
Sep 22, 2026
129.98
129.98
127.10
128.02
128.02
1,241
Sep 21, 2026
130.50
130.50
128.00
130.00
130.00
949
Sep 18, 2026
131.00
131.00
130.12
130.12
130.12
161
Sep 17, 2026
131.00
131.50
131.00
131.00
131.00
139
Sep 16, 2026
132.02
132.02
131.00
131.50
131.50
361
Sep 15, 2026
132.50
132.50
132.00
132.00
132.00
278
Sep 14, 2026
133.02
133.50
132.50
132.50
132.50
419
Sep 11, 2026
133.00
133.02
133.00
133.02
133.02
95
Sep 10, 2026
132.32
133.00
132.32
133.00
133.00
175
Sep 9, 2026
136.02
136.02
132.00
132.26
132.26
392
Sep 8, 2026
136.02
136.50
135.02
136.00
136.00
124
Sep 7, 2026
136.00
136.00
135.00
135.20
135.20
438
Sep 4, 2026
135.02
135.12
135.00
135.12
135.12
162
Sep 3, 2026
138.02
138.02
135.00
135.00
135.00
715
Sep 2, 2026
138.62
138.62
137.00
138.00
138.00
321
Sep 1, 2026
139.02
139.02
138.50
138.50
138.50
185
Aug 31, 2026
139.00
139.50
139.00
139.00
139.00
216
Aug 28, 2026
139.90
140.00
139.90
140.00
140.00
160
Aug 27, 2026
138.98
139.98
138.98
139.92
139.92
205
Aug 26, 2026
140.98
141.00
136.90
139.00
139.00
681
Aug 25, 2026
137.00
138.00
136.00
137.50
137.50
460
Aug 24, 2026
137.98
138.00
137.00
137.54
137.54
594
Aug 21, 2026
135.02
136.88
135.02
135.52
135.52
169
Aug 20, 2026
136.52
136.96
135.00
135.00
135.00
175
Aug 19, 2026
136.10
136.56
136.00
136.52
136.52
207
Aug 18, 2026
134.08
136.02
134.08
136.00
136.00
271
Aug 17, 2026
134.02
134.08
134.02
134.08
134.08
40
Aug 14, 2026
134.98
135.00
134.50
134.50
134.50
143
Aug 13, 2026
134.98
135.00
134.50
135.00
135.00
206
Aug 12, 2026
135.98
135.98
135.00
135.00
135.00
173
Aug 11, 2026
137.48
137.48
136.00
136.00
136.00
181
Aug 10, 2026
132.52
138.00
132.50
138.00
138.00
3,562
Aug 7, 2026
138.00
138.00
132.00
132.00
132.00
929
Aug 6, 2026
139.50
139.50
138.00
138.00
138.00
99
Aug 5, 2026
140.22
140.66
139.50
139.50
139.50
126
Aug 4, 2026
139.52
140.88
139.52
140.22
140.22
110
Aug 3, 2026
139.52
140.14
137.54
139.02
139.02
790
Jul 31, 2026
144.00
144.20
138.00
138.00
138.00
307
Jul 30, 2026
143.56
144.00
143.50
144.00
144.00
319
Jul 29, 2026
144.00
144.00
143.54
143.54
143.54
166
Jul 28, 2026
143.50
143.50
143.50
143.50
143.50
23
Jul 27, 2026
143.98
144.00
143.50
143.50
143.50
157
Jul 24, 2026
143.50
143.50
143.50
143.50
143.50
20
Jul 23, 2026
144.00
144.92
143.50
143.50
143.50
73
Jul 22, 2026
142.02
144.00
142.02
143.00
143.00
225
Jul 21, 2026
142.00
144.00
142.00
142.02
142.02
215
Jul 20, 2026
140.48
144.00
140.48
142.00
142.00
283
Jul 17, 2026
140.32
140.48
140.30
140.48
140.48
83
Jul 16, 2026
140.52
140.52
140.00
140.00
140.00
187
Jul 15, 2026
141.50
141.50
140.00
140.50
140.50
175
Jul 14, 2026
141.62
142.00
141.50
141.50
141.50
112
Jul 13, 2026
141.52
142.00
141.52
141.52
141.52
51
Jul 10, 2026
143.02
143.04
141.52
141.52
141.52
157
Jul 9, 2026
143.02
144.00
143.00
143.00
143.00
194
Jul 8, 2026
145.96
145.96
143.00
143.00
143.00
264
Jul 7, 2026
145.02
146.00
143.00
146.00
146.00
872
Jul 6, 2026
145.98
146.00
144.50
145.00
145.00
313
Jul 3, 2026
146.00
146.00
146.00
146.00
146.00
96
Jul 2, 2026
146.02
146.20
146.00
146.00
146.00
139
Jul 1, 2026
145.02
147.00
145.00
146.00
146.00
46
Jun 30, 2026
148.02
149.96
143.50
143.50
143.50
464
Jun 29, 2026
150.00
151.00
148.00
148.00
148.00
194
Jun 26, 2026
149.00
149.02
149.00
149.00
149.00
196
Jun 25, 2026
154.00
154.00
149.00
149.00
149.00
244
Jun 24, 2026
155.98
155.98
154.00
154.98
154.98
109
Jun 23, 2026
156.00
156.00
156.00
156.00
156.00
98
Jun 22, 2026
154.98
156.00
154.00
155.00
155.00
485
Jun 19, 2026
155.00
155.00
152.48
153.60
153.60
121
Jun 18, 2026
160.48
160.48
158.50
158.50
158.50
101
Jun 17, 2026
160.50
160.50
160.00
160.02
160.02
69
Jun 16, 2026
160.50
160.50
160.50
160.50
160.50
15
Jun 15, 2026
160.50
160.50
160.50
160.50
160.50
32
Jun 12, 2026
159.52
161.50
159.52
161.00
161.00
94
Jun 11, 2026
165.00
165.00
159.52
165.00
165.00
522
Jun 10, 2026
165.00
167.02
161.60
165.00
165.00
82
Jun 9, 2026
170.00
170.00
169.96
169.96
169.96
16
Jun 8, 2026
171.00
171.00
169.98
170.00
170.00
132
Jun 5, 2026
174.98
174.98
164.58
170.00
170.00
24
Jun 4, 2026
166.00
174.02
166.00
173.98
173.98
954
Jun 3, 2026
163.32
169.98
163.32
166.94
166.94
150
Jun 2, 2026
163.12
165.98
163.12
165.00
165.00
52
Jun 1, 2026
159.54
164.92
159.54
164.92
164.92
189
May 29, 2026
164.00
170.02
159.04
159.52
159.52
1,090
May 28, 2026
165.42
165.42
159.04
161.54
161.54
145
May 27, 2026
162.98
168.00
161.98
162.66
162.66
531
May 26, 2026
162.98
163.00
158.14
163.00
163.00
98
May 25, 2026
162.96
162.96
162.96
162.96
162.96
-
May 22, 2026
162.98
163.00
162.96
162.96
162.96
18
May 21, 2026
160.00
163.00
158.04
163.00
163.00
403
May 20, 2026
156.10
160.00
156.10
160.00
160.00
175
May 19, 2026
154.00
159.98
154.00
158.00
158.00
879
May 18, 2026
151.52
154.00
151.52
154.00
154.00
630
May 15, 2026
151.50
152.50
151.50
152.50
152.50
123
May 14, 2026
150.50
151.50
150.00
151.50
151.50
106
May 13, 2026
148.52
150.00
148.52
150.00
150.00
1,040
May 12, 2026
148.50
148.52
148.50
148.50
148.50
932
May 11, 2026
148.00
149.50
148.00
148.00
148.00
619
May 8, 2026
148.50
148.98
148.50
148.60
148.60
42
May 7, 2026
148.60
148.60
148.50
148.50
148.50
375
May 6, 2026
147.02
150.10
147.02
148.60
148.60
508
May 5, 2026
151.48
153.84
147.00
147.00
147.00
726
May 4, 2026
146.00
152.50
146.00
151.00
151.00
981
Apr 30, 2026
144.12
155.00
144.10
146.00
146.00
1,503
Apr 29, 2026
143.50
150.00
143.50
144.06
144.06
535
Apr 28, 2026
142.20
144.00
142.20
143.90
143.90
140
Apr 27, 2026
140.52
148.02
140.52
141.00
141.00
1,002
Apr 24, 2026
140.00
141.00
140.00
141.00
141.00
105
Apr 23, 2026
139.52
140.98
139.52
140.98
140.98
322
Apr 22, 2026
139.02
139.50
139.02
139.50
139.50
27
Apr 21, 2026
4.68
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 21, 2026
139.92
140.00
138.00
139.00
139.00
777
Apr 20, 2026
142.00
143.00
139.50
142.00
137.32
1,066
Apr 17, 2026
142.00
142.50
141.50
141.52
136.86
291
Apr 16, 2026
142.30
142.30
141.50
142.00
137.32
162
Apr 15, 2026
141.98
142.48
141.00
142.30
137.61
190
Apr 14, 2026
140.00
142.00
140.00
142.00
137.32
76
Apr 13, 2026
138.50
140.98
138.28
140.96
136.31
268
Apr 10, 2026
138.52
139.52
138.00
138.00
133.45
126
Apr 9, 2026
139.50
139.52
138.52
138.52
133.95
56
Apr 8, 2026
137.04
139.50
137.04
139.50
134.90
112
Apr 7, 2026
137.00
138.00
137.00
137.04
132.52
194
Apr 2, 2026
141.98
141.98
139.52
139.52
134.92
170
Apr 1, 2026
139.50
142.00
138.00
142.00
137.32
663
Mar 31, 2026
134.00
139.90
133.50
139.00
134.42
762
Mar 30, 2026
132.02
138.00
132.02
134.00
129.58
1,078
Mar 27, 2026
133.00
133.00
132.00
132.00
127.65
209
Mar 26, 2026
137.02
137.02
130.10
133.98
129.56
872
Mar 25, 2026
137.02
138.00
137.02
137.02
132.50
150
Mar 24, 2026
137.02
137.02
137.02
137.02
132.50
56
Mar 23, 2026
136.50
137.00
136.50
137.00
132.48
85
Mar 20, 2026
139.00
139.00
136.50
136.50
132.00
311
Mar 19, 2026
139.98
140.00
139.98
140.00
135.39
101
Mar 18, 2026
140.02
140.02
139.00
139.00
134.42
141
Mar 17, 2026
141.02
141.02
140.00
140.00
135.39
161
Mar 16, 2026
141.02
141.02
141.02
141.02
136.37
43
Mar 13, 2026
142.00
142.02
141.00
141.02
136.37
191
Mar 12, 2026
140.00
142.00
140.00
142.00
137.32
1,549
Mar 11, 2026
136.52
140.00
136.52
140.00
135.39
236
Mar 10, 2026
136.48
137.00
136.48
137.00
132.48
121
Mar 9, 2026
137.00
137.00
135.00
136.48
131.98
584
Mar 6, 2026
137.02
138.50
137.02
138.00
133.45
146
Mar 5, 2026
137.48
138.00
137.48
137.50
132.97
83
Mar 4, 2026
137.00
137.02
136.50
136.50
132.00
107
Mar 3, 2026
137.02
140.90
136.00
137.00
132.48
1,102
Mar 2, 2026
136.00
137.50
136.00
137.50
132.97
176
Feb 27, 2026
134.62
139.70
134.62
136.18
131.69
869
Feb 26, 2026
134.00
140.00
134.00
134.12
129.70
768
Feb 25, 2026
136.56
136.56
134.00
134.00
129.58
256
Feb 24, 2026
136.56
136.56
136.56
136.56
132.06
1
Feb 23, 2026
136.52
136.56
136.52
136.56
132.06
14
Feb 20, 2026
135.48
138.90
135.00
136.52
132.02
529
Feb 19, 2026
135.02
135.48
134.50
135.48
131.01
142
Feb 18, 2026
135.02
135.04
135.00
135.00
130.55
123
Feb 17, 2026
137.50
137.50
135.00
135.00
130.55
211
Feb 16, 2026
136.52
138.00
136.52
138.00
133.45
37
Feb 13, 2026
135.02
138.00
132.50
136.52
132.02
437
Feb 12, 2026
138.50
138.50
135.00
135.00
130.55
304
Feb 11, 2026
138.00
140.50
138.00
140.50
135.87
202
Feb 10, 2026
137.20
138.00
137.20
138.00
133.45
102
Feb 9, 2026
138.50
138.50
137.50
137.50
132.97
109
Feb 6, 2026
138.50
138.50
138.50
138.50
133.94
73
Feb 5, 2026
138.52
138.52
138.50
138.50
133.94
110
Feb 4, 2026
138.06
138.50
138.06
138.50
133.94
22
Feb 3, 2026
138.02
138.02
138.02
138.02
133.47
51
Feb 2, 2026
142.00
142.00
137.08
138.00
133.45
456
Jan 30, 2026
142.00
142.50
142.00
142.00
137.32
176
Jan 29, 2026
142.50
142.50
142.00
142.00
137.32
78
Jan 28, 2026
142.52
142.52
142.50
142.50
137.80
127
Jan 27, 2026
144.00
144.00
142.52
142.52
137.82
157
Jan 26, 2026
144.90
144.90
143.50
143.50
138.77
155
Jan 23, 2026
144.52
146.82
144.00
144.00
139.25
530
Jan 22, 2026
140.50
144.50
140.00
144.50
139.74
474
Jan 21, 2026
141.00
141.00
140.20
140.50
135.87
278
Jan 20, 2026
141.50
142.00
140.50
140.50
135.87
133
Jan 19, 2026
140.50
144.40
139.50
141.50
136.84
962
Jan 16, 2026
144.50
144.52
140.50
140.50
135.87
314
Jan 15, 2026
143.06
145.00
143.06
145.00
140.22
131
Jan 14, 2026
142.50
143.20
142.50
143.06
138.35
172
Jan 13, 2026
142.98
143.00
141.52
142.00
137.32
127
Jan 12, 2026
138.00
142.80
138.00
142.80
138.09
867
Jan 9, 2026
134.00
138.50
134.00
138.50
133.94
514
Jan 8, 2026
134.52
135.00
133.52
134.00
129.58
174
Jan 7, 2026
134.50
135.70
134.50
134.52
130.09
166
Jan 6, 2026
134.00
134.50
134.00
134.50
130.07
34
Jan 5, 2026
132.00
134.00
132.00
134.00
129.58
71
Jan 2, 2026
131.50
132.00
131.50
132.00
127.65
6
Dec 31, 2025
131.00
131.50
131.00
131.50
127.17
5
Dec 30, 2025
131.00
131.50
131.00
131.00
126.68
61
Dec 29, 2025
125.02
131.00
125.02
131.00
126.68
388
Dec 24, 2025
127.00
128.00
127.00
128.00
123.78
165
Dec 23, 2025
127.04
128.00
127.04
128.00
123.78
205
Dec 22, 2025
129.50
129.50
127.02
127.02
122.83
225
Dec 19, 2025
131.00
131.20
129.52
129.52
125.25
203
Dec 18, 2025
130.50
131.00
130.00
131.00
126.68
185
Dec 17, 2025
129.00
130.50
129.00
130.50
126.20
259
Dec 16, 2025
128.02
128.04
128.02
128.02
123.80
127
Dec 15, 2025
124.50
129.50
123.52
128.00
123.78
1,039
Dec 12, 2025
123.16
125.00
123.16
125.00
120.88
389
Dec 11, 2025
123.12
123.16
123.12
123.16
119.10
5
Dec 10, 2025
123.12
123.12
123.12
123.12
119.06
68
Dec 9, 2025
122.02
123.50
122.02
123.12
119.06
121
Dec 8, 2025
123.02
123.02
122.00
122.00
117.98
100
Dec 5, 2025
124.52
124.58
123.00
123.00
118.95
145
Dec 4, 2025
124.52
124.76
124.50
124.50
120.40
84
Dec 3, 2025
127.02
129.80
124.00
124.52
120.42
1,088
Dec 2, 2025
130.02
130.50
127.00
127.00
122.81
456
Dec 1, 2025
130.02
130.02
130.00
130.00
125.72
197
Nov 28, 2025
131.50
132.00
130.00
130.00
125.72
157
Nov 27, 2025
131.52
131.52
131.52
131.52
127.19
6
Nov 26, 2025
131.50
131.50
131.50
131.50
127.17
152
Nov 25, 2025
133.00
133.00
132.00
132.00
127.65
136
Nov 24, 2025
134.52
135.00
133.00
133.00
128.62
179
Nov 21, 2025
134.02
134.50
134.02
134.50
130.07
151
Nov 20, 2025
134.70
135.20
134.02
134.02
129.60
251
Nov 19, 2025
130.02
134.80
130.02
132.64
128.27
848
Nov 18, 2025
137.02
137.02
130.00
130.00
125.72
396
Nov 17, 2025
137.00
137.50
137.00
137.00
132.48
129
Nov 14, 2025
137.00
138.00
136.96
137.02
132.50
337
Nov 13, 2025
136.98
137.00
136.50
137.00
132.48
225
Nov 12, 2025
137.00
138.00
136.00
137.00
132.48
618
Nov 11, 2025
136.12
137.00
136.12
137.00
132.48
21
Nov 10, 2025
136.02
136.50
136.02
136.06
131.58
86
Nov 7, 2025
135.60
136.00
135.60
136.00
131.52
149
Nov 6, 2025
136.00
136.24
135.60
136.00
131.52
505
Nov 5, 2025
137.10
137.10
136.00
136.52
132.02
557
Nov 4, 2025
137.00
138.00
137.00
137.10
132.58
184
Nov 3, 2025
138.00
138.26
135.00
137.00
132.48
1,135
Oct 31, 2025
136.96
139.98
136.96
138.04
133.49
482
Oct 30, 2025
135.00
136.96
134.70
136.96
132.45
458
