Paris - Delayed Quote
EUR
Caisse Régionale de Crédit Agricole Mutuel Loire Haute-Loire Société coopérative (CRLO.PA)
84.00
+2.00
(+2.44%)
As of 9:01:42 AM GMT+1. Market Open.
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
Nov 2, 2026
82.01
84.00
82.01
84.00
84.00
74
Oct 30, 2026
85.98
85.98
82.00
82.00
82.00
204
Oct 29, 2026
82.89
86.00
82.89
85.99
85.99
218
Oct 28, 2026
82.00
82.89
81.78
82.89
82.89
139
Oct 27, 2026
81.00
82.00
80.00
82.00
82.00
455
Oct 26, 2026
80.72
80.99
80.72
80.99
80.99
218
Oct 23, 2026
80.20
80.72
80.20
80.72
80.72
87
Oct 22, 2026
80.01
80.99
80.01
80.20
80.20
159
Oct 21, 2026
81.00
81.00
80.00
80.00
80.00
219
Oct 20, 2026
83.00
83.99
81.00
81.00
81.00
373
Oct 19, 2026
84.26
84.26
83.00
83.00
83.00
252
Oct 16, 2026
86.02
86.02
84.00
84.26
84.26
392
Oct 15, 2026
85.51
86.31
85.50
86.03
86.03
144
Oct 14, 2026
86.25
86.25
85.50
85.50
85.50
106
Oct 13, 2026
87.00
87.00
85.56
86.25
86.25
149
Oct 12, 2026
89.59
89.59
84.96
87.00
87.00
608
Oct 9, 2026
88.16
89.59
88.00
89.59
89.59
225
Oct 8, 2026
90.61
90.61
88.11
88.16
88.16
211
Oct 7, 2026
92.00
92.00
90.60
90.60
90.60
265
Oct 6, 2026
92.99
92.99
92.99
92.99
92.99
106
Oct 5, 2026
92.50
94.28
92.50
93.32
93.32
169
Oct 2, 2026
95.99
96.00
93.50
94.00
94.00
364
Oct 1, 2026
95.00
95.99
95.00
95.99
95.99
280
Sep 30, 2026
95.01
95.02
95.01
95.01
95.01
84
Sep 29, 2026
94.51
97.80
94.51
95.00
95.00
1,621
Sep 28, 2026
95.50
97.00
95.00
95.00
95.00
407
Sep 25, 2026
95.01
95.50
95.01
95.50
95.50
59
Sep 24, 2026
97.20
97.20
95.00
95.00
95.00
397
Sep 23, 2026
97.50
97.50
97.20
97.50
97.50
206
Sep 22, 2026
98.01
98.11
98.00
98.00
98.00
189
Sep 21, 2026
97.51
98.00
97.50
98.00
98.00
239
Sep 18, 2026
97.20
99.49
97.20
97.50
97.50
770
Sep 17, 2026
98.21
99.28
98.21
99.28
99.28
163
Sep 16, 2026
98.09
98.10
98.09
98.09
98.09
197
Sep 15, 2026
98.41
98.50
98.41
98.41
98.41
98
Sep 14, 2026
99.50
100.26
96.60
98.40
98.40
801
Sep 11, 2026
98.01
100.00
98.01
100.00
100.00
646
Sep 10, 2026
96.69
98.00
96.69
98.00
98.00
565
Sep 9, 2026
98.00
99.18
98.00
99.18
99.18
148
Sep 8, 2026
99.81
100.00
96.70
98.00
98.00
1,037
Sep 7, 2026
99.50
99.97
99.01
99.50
99.50
406
Sep 4, 2026
99.81
99.99
97.74
98.59
98.59
710
Sep 3, 2026
99.30
99.95
99.30
99.50
99.50
227
Sep 2, 2026
99.00
99.00
99.00
99.00
99.00
25
Sep 1, 2026
99.03
99.03
99.03
99.03
99.03
19
Aug 31, 2026
99.49
99.49
99.02
99.03
99.03
92
Aug 28, 2026
99.51
99.51
99.00
99.50
99.50
56
Aug 27, 2026
101.00
101.08
100.00
100.98
100.98
325
Aug 26, 2026
99.71
101.00
99.60
101.00
101.00
577
Aug 25, 2026
97.01
100.38
97.01
99.00
99.00
1,202
Aug 24, 2026
98.66
99.63
97.00
97.00
97.00
592
Aug 21, 2026
98.30
98.66
98.00
98.66
98.66
354
Aug 20, 2026
100.98
101.00
96.00
97.50
97.50
2,016
Aug 19, 2026
101.48
101.48
100.00
100.00
100.00
226
Aug 18, 2026
99.00
99.01
99.00
99.01
99.01
6
Aug 17, 2026
99.00
99.50
99.00
99.00
99.00
257
Aug 14, 2026
99.10
99.20
99.10
99.20
99.20
226
Aug 13, 2026
99.21
99.31
98.53
98.53
98.53
352
Aug 12, 2026
99.00
99.40
96.20
99.00
99.00
1,561
Aug 11, 2026
99.51
99.60
99.00
99.00
99.00
350
Aug 10, 2026
99.50
99.61
99.50
99.51
99.51
279
Aug 7, 2026
97.50
99.50
97.50
99.50
99.50
283
Aug 6, 2026
97.00
98.23
97.00
97.50
97.50
282
Aug 5, 2026
96.81
97.00
96.50
96.50
96.50
262
Aug 4, 2026
96.50
96.60
96.50
96.50
96.50
239
Aug 3, 2026
96.51
96.51
96.50
96.50
96.50
201
Jul 31, 2026
99.00
99.49
96.20
96.20
96.20
602
Jul 30, 2026
98.24
99.00
96.24
97.50
97.50
1,668
Jul 29, 2026
99.60
100.40
97.04
98.24
98.24
784
Jul 28, 2026
99.99
100.00
99.50
99.60
99.60
417
Jul 27, 2026
99.99
103.00
99.99
100.00
100.00
559
Jul 24, 2026
97.25
100.00
97.25
100.00
100.00
1,388
Jul 23, 2026
97.60
97.60
97.10
97.25
97.25
281
Jul 22, 2026
98.51
98.51
97.60
97.60
97.60
275
Jul 21, 2026
97.20
99.50
97.20
98.50
98.50
2,369
Jul 20, 2026
99.53
100.00
96.00
97.20
97.20
2,433
Jul 17, 2026
99.53
100.10
99.52
99.52
99.52
327
Jul 16, 2026
99.50
99.52
99.50
99.52
99.52
177
Jul 15, 2026
100.26
101.00
99.50
99.50
99.50
444
Jul 14, 2026
100.30
100.82
100.30
100.30
100.30
151
Jul 13, 2026
103.00
103.00
102.06
102.10
102.10
45
Jul 10, 2026
101.98
102.84
100.20
102.84
102.84
1,723
Jul 9, 2026
103.00
103.00
101.52
103.00
103.00
278
Jul 8, 2026
103.26
103.26
102.60
102.60
102.60
198
Jul 7, 2026
105.10
105.10
103.10
104.00
104.00
79
Jul 6, 2026
108.00
108.00
105.16
105.30
105.30
608
Jul 3, 2026
108.80
108.80
108.00
108.00
108.00
69
Jul 2, 2026
114.00
118.80
109.66
109.80
109.80
1,534
Jul 1, 2026
112.00
119.48
112.00
119.48
119.48
64
Jun 30, 2026
111.52
112.00
108.12
112.00
112.00
112
Jun 29, 2026
114.50
115.22
107.10
110.00
110.00
1,155
Jun 26, 2026
112.52
117.88
112.52
117.88
117.88
798
Jun 25, 2026
118.54
118.54
113.78
115.80
115.80
1,023
Jun 24, 2026
114.28
119.50
114.28
118.56
118.56
1,642
Jun 23, 2026
114.02
119.98
114.02
119.98
119.98
30
Jun 22, 2026
119.46
120.80
115.22
115.22
115.22
712
Jun 19, 2026
119.00
119.00
119.00
119.00
119.00
36
Jun 18, 2026
120.00
120.48
120.00
120.00
120.00
36
Jun 17, 2026
118.38
121.70
118.38
121.00
121.00
3,304
Jun 16, 2026
117.94
119.00
117.42
119.00
119.00
222
Jun 15, 2026
119.50
119.52
119.00
119.00
119.00
83
Jun 12, 2026
117.08
119.00
117.08
119.00
119.00
59
Jun 11, 2026
121.98
121.98
117.02
117.26
117.26
1,668
Jun 10, 2026
125.00
125.00
120.60
121.04
121.04
2,339
Jun 9, 2026
125.98
126.00
124.02
125.00
125.00
149
Jun 8, 2026
127.98
127.98
125.00
125.00
125.00
211
Jun 5, 2026
123.98
128.00
123.00
128.00
128.00
3,051
Jun 4, 2026
121.86
125.72
121.70
125.56
125.56
602
Jun 3, 2026
2.9
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 3, 2026
121.00
122.00
119.20
122.00
122.00
1,345
Jun 2, 2026
122.98
125.36
119.08
124.00
121.10
2,871
Jun 1, 2026
120.50
124.28
118.94
122.50
119.64
4,074
May 29, 2026
122.76
124.00
116.26
120.50
117.68
220
May 28, 2026
121.98
122.94
118.76
119.00
116.22
804
May 27, 2026
119.88
122.00
115.12
121.98
119.13
1,596
May 26, 2026
120.42
122.00
119.14
122.00
119.15
93
May 25, 2026
120.98
121.00
120.98
121.00
118.17
11
May 22, 2026
124.50
127.92
117.94
120.50
117.68
125
May 21, 2026
123.00
124.00
123.00
124.00
121.10
58
May 20, 2026
118.48
123.00
116.02
122.00
119.15
315
May 19, 2026
113.00
119.02
109.26
119.00
116.22
1,544
May 18, 2026
109.52
113.00
109.52
113.00
110.36
50
May 15, 2026
113.00
113.00
109.06
109.06
106.51
129
May 14, 2026
113.50
113.50
113.50
113.50
110.85
15
May 13, 2026
109.36
114.00
109.02
113.00
110.36
1,301
May 12, 2026
110.50
110.50
109.00
109.00
106.45
182
May 11, 2026
107.98
109.50
107.98
108.74
106.20
341
May 8, 2026
104.98
108.48
103.16
107.22
104.71
1,034
May 7, 2026
105.50
105.50
103.12
103.30
100.88
131
May 6, 2026
105.00
105.00
102.50
105.00
102.54
205
May 5, 2026
102.12
105.00
102.12
105.00
102.54
822
May 4, 2026
103.50
106.00
103.02
104.98
102.52
980
Apr 30, 2026
102.00
103.00
101.50
103.00
100.59
1,010
Apr 29, 2026
101.20
103.00
101.20
103.00
100.59
138
Apr 28, 2026
101.48
103.00
101.48
103.00
100.59
976
Apr 27, 2026
99.50
101.98
99.50
101.00
98.64
918
Apr 24, 2026
97.00
100.00
97.00
98.95
96.64
116
Apr 23, 2026
99.51
100.48
96.00
97.00
94.73
1,081
Apr 22, 2026
99.00
100.48
99.00
99.51
97.18
665
Apr 21, 2026
99.08
99.99
96.48
99.90
97.56
2,817
Apr 20, 2026
100.00
100.00
99.08
99.08
96.76
321
Apr 17, 2026
98.00
100.00
98.00
100.00
97.66
1,662
Apr 16, 2026
100.00
100.00
96.60
97.14
94.87
1,580
Apr 15, 2026
99.99
100.00
97.10
100.00
97.66
1,117
Apr 14, 2026
97.01
100.00
97.01
100.00
97.66
674
Apr 13, 2026
95.10
98.89
95.10
96.52
94.26
753
Apr 10, 2026
94.50
95.00
94.00
94.50
92.29
346
Apr 9, 2026
95.01
95.01
94.50
94.75
92.53
890
Apr 8, 2026
94.00
95.00
94.00
95.00
92.78
457
Apr 7, 2026
93.50
93.50
93.00
93.00
90.83
30
Apr 2, 2026
97.01
97.01
93.50
93.50
91.31
1,220
Apr 1, 2026
96.60
97.50
96.60
97.00
94.73
261
Mar 31, 2026
96.91
97.49
96.51
96.60
94.34
318
Mar 30, 2026
96.99
99.40
96.40
96.90
94.63
751
Mar 27, 2026
96.71
98.90
95.51
96.99
94.72
1,449
Mar 26, 2026
96.02
97.00
96.02
96.70
94.44
292
Mar 25, 2026
94.01
98.41
94.01
96.02
93.77
3,115
Mar 24, 2026
95.39
95.39
94.00
94.00
91.80
276
Mar 23, 2026
98.00
98.13
94.80
95.40
93.17
1,323
Mar 20, 2026
100.48
100.48
99.50
99.50
97.17
101
Mar 19, 2026
99.36
100.30
99.36
100.30
97.95
695
Mar 18, 2026
99.00
100.00
99.00
99.36
97.04
67
Mar 17, 2026
97.50
99.00
95.00
99.00
96.68
1,513
Mar 16, 2026
97.01
98.00
97.01
98.00
95.71
9
Mar 13, 2026
99.91
100.02
96.51
97.00
94.73
336
Mar 12, 2026
99.99
100.00
99.90
99.90
97.56
61
Mar 11, 2026
99.99
99.99
99.99
99.99
97.65
44
Mar 10, 2026
99.01
100.04
99.01
100.00
97.66
144
Mar 9, 2026
96.51
101.00
96.51
101.00
98.64
836
Mar 6, 2026
99.01
99.01
96.00
96.51
94.25
367
Mar 5, 2026
99.30
99.53
99.00
99.00
96.68
86
Mar 4, 2026
99.20
99.20
99.20
99.20
96.88
30
Mar 3, 2026
99.51
99.64
99.00
99.20
96.88
218
Mar 2, 2026
99.90
99.90
99.50
99.50
97.17
158
Feb 27, 2026
99.90
100.16
99.90
100.16
97.82
59
Feb 26, 2026
99.52
100.08
99.50
100.08
97.74
313
Feb 25, 2026
99.52
99.52
99.52
99.52
97.19
1
Feb 24, 2026
99.92
99.92
99.52
99.52
97.19
61
Feb 23, 2026
100.00
100.18
99.90
100.16
97.82
200
Feb 20, 2026
100.10
100.10
100.00
100.00
97.66
37
Feb 19, 2026
100.00
100.00
100.00
100.00
97.66
20
Feb 18, 2026
99.21
101.00
99.21
100.22
97.88
76
Feb 17, 2026
99.92
99.92
99.10
99.20
96.88
148
Feb 16, 2026
99.90
100.50
99.50
100.50
98.15
254
Feb 13, 2026
101.00
101.00
101.00
101.00
98.64
5
Feb 12, 2026
101.64
102.98
101.06
102.98
100.57
39
Feb 11, 2026
104.00
104.00
101.56
103.36
100.94
419
Feb 10, 2026
98.51
103.98
98.51
103.98
101.55
857
Feb 9, 2026
98.49
99.00
98.49
99.00
96.68
118
Feb 6, 2026
97.80
98.00
97.80
98.00
95.71
43
Feb 5, 2026
99.01
99.50
96.59
97.80
95.51
801
Feb 4, 2026
99.01
99.50
99.01
99.01
96.69
124
Feb 3, 2026
98.56
99.00
98.56
99.00
96.68
131
Feb 2, 2026
99.01
99.46
99.00
99.46
97.13
221
Jan 30, 2026
99.90
99.90
99.00
99.00
96.68
259
Jan 29, 2026
100.48
100.48
99.90
99.90
97.56
277
Jan 28, 2026
100.50
100.62
99.91
100.00
97.66
337
Jan 27, 2026
100.48
100.50
95.60
100.00
97.66
1,823
Jan 26, 2026
100.00
101.00
100.00
100.30
97.95
88
Jan 23, 2026
104.00
104.00
100.34
102.00
99.61
249
Jan 22, 2026
104.96
105.00
104.04
104.50
102.06
65
Jan 21, 2026
105.60
106.00
105.00
105.00
102.54
251
Jan 20, 2026
108.00
108.78
100.04
105.66
103.19
1,235
Jan 19, 2026
106.46
108.00
103.82
108.00
105.47
783
Jan 16, 2026
105.98
110.18
105.98
108.78
106.24
906
Jan 15, 2026
104.82
106.50
102.20
106.50
104.01
2,329
Jan 14, 2026
102.50
108.00
102.50
105.50
103.03
949
Jan 13, 2026
101.04
102.30
100.42
102.30
99.91
175
Jan 12, 2026
100.98
102.50
100.98
102.50
100.10
574
Jan 9, 2026
100.20
101.00
100.00
101.00
98.64
478
Jan 8, 2026
100.50
100.96
96.60
100.00
97.66
3,000
Jan 7, 2026
97.50
100.12
97.50
100.00
97.66
872
Jan 6, 2026
94.50
97.50
94.50
97.50
95.22
910
Jan 5, 2026
97.80
97.82
94.30
94.50
92.29
1,241
Jan 2, 2026
95.44
98.68
95.44
95.85
93.61
959
Dec 31, 2025
98.01
98.18
95.20
95.44
93.21
853
Dec 30, 2025
98.00
98.49
96.25
96.25
94.00
675
Dec 29, 2025
94.00
97.00
92.60
97.00
94.73
2,100
Dec 24, 2025
93.00
95.00
93.00
95.00
92.78
354
Dec 23, 2025
92.00
93.00
92.00
92.10
89.95
291
Dec 22, 2025
92.13
95.10
92.00
92.00
89.85
2,082
Dec 19, 2025
94.73
95.50
92.13
92.13
89.98
2,388
Dec 18, 2025
94.40
95.10
94.40
94.73
92.51
926
Dec 17, 2025
92.13
94.50
90.16
94.50
92.29
2,296
Dec 16, 2025
93.25
94.13
92.13
92.13
89.98
864
Dec 15, 2025
90.00
93.03
90.00
92.75
90.58
1,950
Dec 12, 2025
93.05
93.41
89.28
90.00
87.90
2,214
Dec 11, 2025
95.01
95.27
93.05
93.05
90.87
781
Dec 10, 2025
93.00
95.00
90.26
95.00
92.78
1,933
Dec 9, 2025
92.00
92.99
89.20
92.99
90.82
2,409
Dec 8, 2025
93.61
93.62
92.00
92.00
89.85
866
Dec 5, 2025
92.00
93.00
89.20
93.00
90.83
1,983
Dec 4, 2025
95.00
95.35
92.01
92.01
89.86
861
Dec 3, 2025
96.54
96.54
91.74
96.00
93.75
1,524
Dec 2, 2025
93.00
96.55
90.99
96.55
94.29
4,039
Dec 1, 2025
89.20
93.53
89.20
91.60
89.46
1,259
Nov 28, 2025
89.05
90.50
89.05
90.50
88.38
209
Nov 27, 2025
92.88
93.00
89.20
90.00
87.90
1,820
Nov 26, 2025
91.51
93.00
91.50
92.88
90.71
463
Nov 25, 2025
94.50
94.51
91.01
91.50
89.36
1,441
Nov 24, 2025
94.00
95.00
90.00
94.50
92.29
2,186
Nov 21, 2025
91.50
94.00
88.15
94.00
91.80
2,438
Nov 20, 2025
91.69
92.50
91.51
91.51
89.37
706
Nov 19, 2025
91.01
92.49
90.01
91.70
89.56
1,076
Nov 18, 2025
97.80
97.80
91.00
91.00
88.87
1,499
Nov 17, 2025
99.00
99.00
97.50
97.50
95.22
768
Nov 14, 2025
95.99
99.95
92.09
96.96
94.69
3,028
Nov 13, 2025
95.00
95.50
95.00
95.50
93.27
245
Nov 12, 2025
95.40
96.30
93.00
95.00
92.78
1,859
Nov 11, 2025
91.49
94.50
91.49
94.50
92.29
886
Nov 10, 2025
91.50
92.51
89.60
91.50
89.36
1,245
Nov 7, 2025
89.55
92.00
89.55
91.50
89.36
410
Nov 6, 2025
91.00
91.26
87.60
89.00
86.92
2,286
Nov 5, 2025
92.20
92.50
89.20
91.00
88.87
2,295
Nov 4, 2025
93.96
94.00
90.50
92.20
90.04
2,366
Nov 3, 2025
95.20
95.50
91.50
93.96
91.76
2,000
