Paris - Delayed Quote
EUR
Caisse Régionale de Crédit Agricole Mutuel Sud Rhône Alpes (CRSU.PA)
175.00
-4.30
(-2.40%)
At close: October 30 at 5:35:13 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
180.00
180.62
175.00
175.00
175.00
356
Oct 29, 2026
178.98
180.00
178.98
179.30
179.30
69
Oct 28, 2026
177.96
179.00
177.96
179.00
179.00
46
Oct 27, 2026
175.02
177.98
175.02
177.96
177.96
77
Oct 26, 2026
175.02
178.96
175.00
175.00
175.00
137
Oct 23, 2026
182.00
182.00
175.00
175.00
175.00
472
Oct 22, 2026
184.42
184.42
182.00
182.00
182.00
123
Oct 21, 2026
184.06
185.40
184.00
184.42
184.42
118
Oct 20, 2026
185.10
185.92
184.02
184.02
184.02
84
Oct 19, 2026
185.06
186.00
185.06
185.10
185.10
55
Oct 16, 2026
185.10
186.98
185.02
185.06
185.06
63
Oct 15, 2026
187.60
188.00
185.02
185.10
185.10
225
Oct 14, 2026
191.00
191.82
187.60
187.60
187.60
212
Oct 13, 2026
195.00
195.00
191.00
191.00
191.00
134
Oct 12, 2026
195.00
196.00
195.00
195.00
195.00
120
Oct 9, 2026
197.02
197.06
189.00
195.00
195.00
307
Oct 8, 2026
199.52
199.52
197.00
197.00
197.00
129
Oct 7, 2026
202.00
202.00
200.00
200.00
200.00
111
Oct 6, 2026
205.05
205.05
201.00
202.00
202.00
196
Oct 5, 2026
205.00
206.00
205.00
205.00
205.00
102
Oct 2, 2026
211.95
211.95
206.00
206.00
206.00
254
Oct 1, 2026
211.05
211.95
210.00
211.95
211.95
60
Sep 30, 2026
212.00
213.00
211.00
211.00
211.00
91
Sep 29, 2026
213.10
213.10
212.00
212.00
212.00
90
Sep 28, 2026
213.00
213.10
213.00
213.10
213.10
126
Sep 25, 2026
216.00
216.00
213.00
213.00
213.00
176
Sep 24, 2026
217.55
217.55
216.00
216.00
216.00
153
Sep 23, 2026
218.45
218.45
217.50
217.50
217.50
51
Sep 22, 2026
218.05
219.00
218.00
219.00
219.00
160
Sep 21, 2026
217.05
222.80
217.00
222.80
222.80
643
Sep 18, 2026
220.95
220.95
217.05
217.05
217.05
87
Sep 17, 2026
218.05
221.50
214.95
221.50
221.50
913
Sep 16, 2026
218.05
218.05
218.05
218.05
218.05
31
Sep 15, 2026
219.95
220.00
218.00
218.00
218.00
42
Sep 14, 2026
218.05
218.05
218.05
218.05
218.05
56
Sep 11, 2026
225.15
225.15
218.00
218.00
218.00
290
Sep 10, 2026
225.15
225.15
225.15
225.15
225.15
2
Sep 9, 2026
228.05
228.05
225.15
225.15
225.15
106
Sep 8, 2026
228.05
228.05
228.05
228.05
228.05
1
Sep 7, 2026
230.00
230.10
220.20
228.05
228.05
582
Sep 4, 2026
231.00
231.00
230.00
230.00
230.00
132
Sep 3, 2026
233.70
234.50
231.00
231.00
231.00
282
Sep 2, 2026
233.70
233.70
233.70
233.70
233.70
4
Sep 1, 2026
234.00
234.00
233.00
233.70
233.70
97
Aug 31, 2026
234.50
234.50
233.50
234.00
234.00
97
Aug 28, 2026
234.45
235.00
234.45
234.50
234.50
168
Aug 27, 2026
234.00
235.00
234.00
234.50
234.50
144
Aug 26, 2026
234.00
235.00
234.00
234.00
234.00
88
Aug 25, 2026
233.00
234.00
233.00
234.00
234.00
187
Aug 24, 2026
232.00
233.05
231.00
233.00
233.00
241
Aug 21, 2026
231.00
231.05
228.00
228.00
228.00
134
Aug 20, 2026
231.00
231.00
231.00
231.00
231.00
78
Aug 19, 2026
228.00
230.00
228.00
230.00
230.00
188
Aug 18, 2026
223.95
224.35
223.95
224.35
224.35
195
Aug 17, 2026
223.05
224.00
223.05
223.15
223.15
48
Aug 14, 2026
224.00
224.35
223.00
223.00
223.00
88
Aug 13, 2026
221.00
224.00
219.00
224.00
224.00
572
Aug 12, 2026
221.05
221.05
221.05
221.05
221.05
51
Aug 11, 2026
221.05
221.05
221.05
221.05
221.05
1
Aug 10, 2026
222.70
222.70
221.00
221.00
221.00
98
Aug 7, 2026
221.95
222.70
221.95
222.70
222.70
131
Aug 6, 2026
219.00
222.00
219.00
222.00
222.00
161
Aug 5, 2026
224.00
224.00
214.00
219.00
219.00
1,263
Aug 4, 2026
224.05
224.05
224.00
224.00
224.00
227
Aug 3, 2026
225.55
226.00
224.00
224.05
224.05
321
Jul 31, 2026
228.00
229.00
225.00
225.00
225.00
246
Jul 30, 2026
224.00
228.90
223.95
228.00
228.00
1,048
Jul 29, 2026
227.00
228.00
224.00
224.00
224.00
94
Jul 28, 2026
222.05
227.50
222.05
227.00
227.00
143
Jul 27, 2026
220.00
224.00
220.00
223.50
223.50
407
Jul 24, 2026
215.55
217.50
215.00
215.00
215.00
281
Jul 23, 2026
214.20
217.00
214.20
215.50
215.50
417
Jul 22, 2026
214.25
216.50
214.20
214.20
214.20
253
Jul 21, 2026
215.95
215.95
214.20
214.20
214.20
137
Jul 20, 2026
216.00
216.00
216.00
216.00
216.00
76
Jul 17, 2026
217.00
217.00
216.00
216.00
216.00
131
Jul 16, 2026
216.05
217.00
216.00
217.00
217.00
167
Jul 15, 2026
217.05
217.05
216.00
216.00
216.00
209
Jul 14, 2026
218.00
218.00
217.00
217.00
217.00
81
Jul 13, 2026
221.95
221.95
218.00
218.00
218.00
270
Jul 10, 2026
223.95
224.00
220.00
220.00
220.00
402
Jul 9, 2026
224.05
224.50
223.00
223.00
223.00
282
Jul 8, 2026
223.90
224.00
223.00
224.00
224.00
570
Jul 7, 2026
227.95
228.00
224.00
224.20
224.20
413
Jul 6, 2026
224.05
228.00
224.05
227.95
227.95
306
Jul 3, 2026
226.05
226.05
222.00
222.20
222.20
264
Jul 2, 2026
229.05
230.00
225.00
226.05
226.05
165
Jul 1, 2026
230.55
230.70
229.00
229.00
229.00
138
Jun 30, 2026
233.00
233.00
230.50
230.50
230.50
215
Jun 29, 2026
238.05
238.05
233.00
233.00
233.00
172
Jun 26, 2026
238.50
238.50
238.00
238.00
238.00
121
Jun 25, 2026
242.00
242.10
238.50
238.50
238.50
347
Jun 24, 2026
246.05
246.05
242.05
242.05
242.05
155
Jun 23, 2026
248.50
249.50
246.00
246.00
246.00
164
Jun 22, 2026
251.95
252.00
249.00
249.00
249.00
130
Jun 19, 2026
252.90
253.00
250.05
250.05
250.05
131
Jun 18, 2026
250.05
252.90
250.05
252.90
252.90
180
Jun 17, 2026
253.00
253.50
250.00
250.00
250.00
179
Jun 16, 2026
253.05
254.00
252.00
253.95
253.95
263
Jun 15, 2026
251.05
253.00
251.00
253.00
253.00
198
Jun 12, 2026
252.95
252.95
248.00
251.00
251.00
423
Jun 11, 2026
259.05
259.05
251.00
251.00
251.00
373
Jun 10, 2026
262.00
262.00
259.00
259.00
259.00
257
Jun 9, 2026
259.50
264.00
258.00
262.00
262.00
406
Jun 8, 2026
258.00
261.00
258.00
260.00
260.00
226
Jun 5, 2026
257.95
260.00
257.95
259.95
259.95
153
Jun 4, 2026
251.00
258.00
251.00
258.00
258.00
267
Jun 3, 2026
247.95
252.75
247.95
252.75
252.75
358
Jun 2, 2026
239.50
247.95
239.50
247.95
247.95
528
Jun 1, 2026
238.55
238.55
238.50
238.55
238.55
18
May 29, 2026
240.00
240.00
238.10
238.10
238.10
332
May 28, 2026
6.27
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
241.75
243.05
232.95
235.05
235.05
1,411
May 27, 2026
247.95
248.00
246.80
248.00
241.73
229
May 26, 2026
246.05
248.00
246.05
248.00
241.73
76
May 25, 2026
245.95
247.00
245.95
246.00
239.78
279
May 22, 2026
244.95
246.00
244.95
245.50
239.29
365
May 21, 2026
245.00
245.45
243.00
244.00
237.83
262
May 20, 2026
238.00
245.00
238.00
245.00
238.81
1,432
May 19, 2026
231.05
236.00
231.05
236.00
230.03
554
May 18, 2026
232.00
233.00
231.00
231.00
225.16
630
May 15, 2026
230.05
232.95
230.05
232.00
226.13
180
May 14, 2026
230.00
232.95
230.00
230.00
224.19
267
May 13, 2026
224.50
231.50
224.50
229.00
223.21
1,452
May 12, 2026
223.55
224.95
221.50
224.95
219.26
389
May 11, 2026
223.50
225.00
223.50
223.50
217.85
153
May 8, 2026
223.00
223.50
223.00
223.50
217.85
97
May 7, 2026
223.00
223.00
222.00
223.00
217.36
390
May 6, 2026
218.00
224.60
218.00
220.65
215.07
1,372
May 5, 2026
218.10
218.20
218.00
218.00
212.49
168
May 4, 2026
215.95
220.00
215.95
218.10
212.59
581
Apr 30, 2026
220.00
220.00
215.00
215.00
209.56
587
Apr 29, 2026
223.00
223.00
220.00
221.45
215.85
246
Apr 28, 2026
222.00
224.00
222.00
222.00
216.39
227
Apr 27, 2026
211.00
221.05
211.00
221.00
215.41
1,321
Apr 24, 2026
209.55
211.00
209.55
211.00
205.67
264
Apr 23, 2026
208.00
210.00
208.00
209.50
204.20
273
Apr 22, 2026
207.00
208.00
206.05
208.00
202.74
190
Apr 21, 2026
204.95
207.00
204.95
206.00
200.79
671
Apr 20, 2026
203.00
205.45
203.00
205.00
199.82
124
Apr 17, 2026
201.50
206.95
201.50
203.00
197.87
181
Apr 16, 2026
201.00
201.45
200.00
201.40
196.31
258
Apr 15, 2026
200.05
201.50
200.00
201.00
195.92
122
Apr 14, 2026
200.55
201.50
200.00
200.00
194.94
206
Apr 13, 2026
201.75
202.00
200.50
200.50
195.43
102
Apr 10, 2026
200.55
201.00
200.50
200.50
195.43
36
Apr 9, 2026
201.55
201.80
200.50
200.50
195.43
68
Apr 8, 2026
202.70
202.70
200.00
201.50
196.41
67
Apr 7, 2026
199.00
202.00
199.00
202.00
196.89
932
Apr 2, 2026
199.00
201.00
199.00
200.50
195.43
426
Apr 1, 2026
197.50
199.50
197.50
199.00
193.97
356
Mar 31, 2026
195.50
197.50
195.50
197.50
192.51
149
Mar 30, 2026
194.52
195.50
194.52
195.50
190.56
159
Mar 27, 2026
195.02
195.02
194.50
194.50
189.58
198
Mar 26, 2026
192.98
195.00
192.50
195.00
190.07
319
Mar 25, 2026
193.00
193.28
192.50
193.28
188.39
260
Mar 24, 2026
193.00
193.00
193.00
193.00
188.12
136
Mar 23, 2026
193.02
193.02
192.00
193.02
188.14
268
Mar 20, 2026
197.02
197.02
193.00
193.00
188.12
774
Mar 19, 2026
197.02
197.02
197.02
197.02
192.04
66
Mar 18, 2026
197.50
197.50
197.00
197.00
192.02
169
Mar 17, 2026
197.00
198.48
197.00
198.48
193.46
126
Mar 16, 2026
199.00
199.00
196.50
198.00
192.99
182
Mar 13, 2026
196.00
199.00
196.00
199.00
193.97
160
Mar 12, 2026
197.00
197.00
195.50
196.00
191.04
272
Mar 11, 2026
197.00
197.00
197.00
197.00
192.02
95
Mar 10, 2026
194.50
197.00
194.50
197.00
192.02
207
Mar 9, 2026
196.50
196.50
194.50
194.50
189.58
736
Mar 6, 2026
197.50
198.00
197.00
197.00
192.02
110
Mar 5, 2026
198.00
198.50
197.50
197.50
192.51
231
Mar 4, 2026
199.90
199.90
195.60
197.50
192.51
1,487
Mar 3, 2026
200.50
201.50
199.90
199.90
194.85
415
Mar 2, 2026
200.00
200.00
199.50
200.00
194.94
751
Feb 27, 2026
196.02
200.50
196.02
200.00
194.94
403
Feb 26, 2026
199.00
199.00
195.50
196.00
191.04
306
Feb 25, 2026
199.90
199.98
199.00
199.98
194.92
56
Feb 24, 2026
199.90
200.50
199.90
200.20
195.14
151
Feb 23, 2026
199.98
200.50
199.00
200.50
195.43
175
Feb 20, 2026
199.00
200.50
198.52
200.00
194.94
259
Feb 19, 2026
196.00
199.00
196.00
199.00
193.97
346
Feb 18, 2026
195.52
196.50
195.52
196.50
191.53
121
Feb 17, 2026
199.00
199.00
195.50
195.50
190.56
921
Feb 16, 2026
201.50
201.50
199.00
199.50
194.46
270
Feb 13, 2026
201.00
201.50
201.00
201.50
196.41
50
Feb 12, 2026
201.00
201.00
200.00
201.00
195.92
50
Feb 11, 2026
198.50
202.80
198.50
202.80
197.67
452
Feb 10, 2026
199.96
200.00
199.02
199.02
193.99
162
Feb 9, 2026
199.96
199.96
199.96
199.96
194.90
108
Feb 6, 2026
196.52
199.96
196.52
199.96
194.90
351
Feb 5, 2026
196.50
197.00
196.50
196.52
191.55
95
Feb 4, 2026
196.00
196.50
195.00
196.50
191.53
387
Feb 3, 2026
199.00
199.00
194.60
196.00
191.04
679
Feb 2, 2026
198.00
199.00
198.00
199.00
193.97
64
Jan 30, 2026
197.00
197.98
196.00
197.98
192.97
225
Jan 29, 2026
196.98
197.00
196.98
197.00
192.02
96
Jan 28, 2026
198.60
199.02
194.20
196.98
192.00
1,031
Jan 27, 2026
198.02
200.90
198.02
199.50
194.46
226
Jan 26, 2026
196.02
199.00
196.02
198.02
193.01
180
Jan 23, 2026
195.00
196.00
195.00
196.00
191.04
97
Jan 22, 2026
195.52
199.00
193.70
195.00
190.07
722
Jan 21, 2026
197.48
197.48
193.70
195.52
190.58
822
Jan 20, 2026
198.50
198.50
195.04
197.48
192.49
449
Jan 19, 2026
202.20
204.95
195.20
198.50
193.48
988
Jan 16, 2026
206.95
206.95
200.50
204.90
199.72
249
Jan 15, 2026
205.00
206.00
204.20
205.00
199.82
103
Jan 14, 2026
202.00
209.00
200.00
204.20
199.04
1,088
Jan 13, 2026
201.35
201.35
200.35
201.10
196.02
146
Jan 12, 2026
202.05
204.75
200.00
204.00
198.84
580
Jan 9, 2026
194.50
209.90
194.50
209.90
204.59
509
Jan 8, 2026
194.50
195.00
194.50
194.50
189.58
142
Jan 7, 2026
193.98
194.50
192.52
194.50
189.58
166
Jan 6, 2026
199.00
199.04
191.00
193.50
188.61
830
Jan 5, 2026
189.20
199.00
189.20
199.00
193.97
514
Jan 2, 2026
188.00
190.72
188.00
190.72
185.90
67
Dec 31, 2025
189.02
189.02
189.02
189.02
184.24
1
Dec 30, 2025
191.98
191.98
188.10
188.40
183.64
578
Dec 29, 2025
191.00
192.00
190.52
191.98
187.13
272
Dec 24, 2025
192.02
193.00
190.50
192.00
187.15
331
Dec 23, 2025
192.02
193.00
192.00
192.00
187.15
197
Dec 22, 2025
190.00
194.00
190.00
192.00
187.15
458
Dec 19, 2025
184.00
191.20
183.60
190.00
185.20
1,083
Dec 18, 2025
185.88
186.00
184.00
184.00
179.35
650
Dec 17, 2025
188.02
190.98
185.60
187.00
182.27
613
Dec 16, 2025
187.00
189.00
187.00
189.00
184.22
366
Dec 15, 2025
193.52
194.02
187.50
189.00
184.22
1,015
Dec 12, 2025
189.52
195.00
188.50
194.80
189.88
1,102
Dec 11, 2025
189.52
189.70
189.50
189.50
184.71
171
Dec 10, 2025
190.00
190.00
189.50
189.50
184.71
121
Dec 9, 2025
193.02
193.02
189.00
190.00
185.20
397
Dec 8, 2025
195.00
195.00
193.00
193.00
188.12
214
Dec 5, 2025
188.12
196.00
188.12
196.00
191.04
1,129
Dec 4, 2025
186.52
188.00
186.52
188.00
183.25
76
Dec 3, 2025
186.52
187.00
186.50
186.50
181.78
162
Dec 2, 2025
188.02
188.50
186.50
186.50
181.78
375
Dec 1, 2025
187.30
188.00
187.00
188.00
183.25
110
Nov 28, 2025
192.00
192.98
185.50
187.30
182.56
826
Nov 27, 2025
191.10
192.50
191.00
192.00
187.15
195
Nov 26, 2025
194.50
194.50
190.02
191.00
186.17
544
Nov 25, 2025
195.00
196.98
191.00
195.34
190.40
414
Nov 24, 2025
199.02
199.02
193.10
195.00
190.07
532
Nov 21, 2025
199.02
199.02
199.00
199.00
193.97
136
Nov 20, 2025
199.52
200.65
194.00
199.00
193.97
718
Nov 19, 2025
199.90
199.90
199.00
199.50
194.46
460
Nov 18, 2025
211.20
214.20
202.20
202.20
197.09
598
Nov 17, 2025
208.10
214.65
205.00
210.00
204.69
220
Nov 14, 2025
209.65
214.00
209.65
210.00
204.69
19
Nov 13, 2025
220.00
224.50
210.00
210.00
204.69
658
Nov 12, 2025
208.50
220.00
208.50
220.00
214.44
644
Nov 11, 2025
218.90
218.90
218.90
218.90
213.37
1
Nov 10, 2025
218.00
218.00
214.00
218.00
212.49
180
Nov 7, 2025
211.85
220.90
211.30
219.95
214.39
487
Nov 6, 2025
203.00
216.70
203.00
212.05
206.69
1,071
Nov 5, 2025
209.80
209.80
205.00
205.00
199.82
1,881
Nov 4, 2025
209.80
222.00
209.80
213.45
208.05
651
Nov 3, 2025
210.00
210.00
210.00
210.00
204.69
3
Oct 31, 2025
210.90
210.90
208.15
208.15
202.89
14
Oct 30, 2025
203.40
216.00
203.10
210.90
205.57
594
