Advertisement
Caisse Régionale de Crédit Agricole Mutuel Sud Rhône Alpes (CRSU.PA)
Paris - Paris Delayed Price. Currency in EUR
Follow
At close: 05:10PM CET
Advertisement
Time Period:
Nov 17, 2023 - Nov 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 123.84 | 124.00 | 121.50 | 124.00 | 124.00 | 655 |
| Nov 14, 2024 | 122.96 | 123.84 | 122.72 | 123.84 | 123.84 | 126 |
| Nov 13, 2024 | 122.82 | 123.00 | 122.82 | 122.96 | 122.96 | 200 |
| Nov 12, 2024 | 123.00 | 123.00 | 122.82 | 122.82 | 122.82 | 129 |
| Nov 11, 2024 | 123.00 | 123.00 | 122.98 | 123.00 | 123.00 | 2,057 |
| Nov 08, 2024 | 125.02 | 125.02 | 122.94 | 123.94 | 123.94 | 1,667 |
| Nov 07, 2024 | 126.98 | 126.98 | 125.00 | 125.00 | 125.00 | 191 |
| Nov 06, 2024 | 125.00 | 126.98 | 125.00 | 126.98 | 126.98 | 805 |
| Nov 05, 2024 | 119.50 | 125.00 | 119.50 | 125.00 | 125.00 | 628 |
| Nov 04, 2024 | 120.02 | 120.50 | 120.02 | 120.50 | 120.50 | 226 |
| Nov 01, 2024 | 118.00 | 121.00 | 118.00 | 120.02 | 120.02 | 216 |
| Oct 31, 2024 | 117.00 | 118.54 | 117.00 | 118.00 | 118.00 | 277 |
| Oct 30, 2024 | 115.54 | 117.48 | 115.00 | 117.48 | 117.48 | 539 |
| Oct 29, 2024 | 115.54 | 115.54 | 115.54 | 115.54 | 115.54 | 1 |
| Oct 28, 2024 | 115.50 | 115.60 | 115.50 | 115.54 | 115.54 | 60 |
| Oct 25, 2024 | 114.50 | 115.50 | 114.50 | 115.50 | 115.50 | 172 |
| Oct 24, 2024 | 113.98 | 114.50 | 113.32 | 114.50 | 114.50 | 212 |
| Oct 23, 2024 | 113.02 | 113.98 | 113.02 | 113.98 | 113.98 | 82 |
| Oct 22, 2024 | 112.50 | 113.02 | 112.50 | 113.00 | 113.00 | 569 |
| Oct 21, 2024 | 112.10 | 112.52 | 111.80 | 112.50 | 112.50 | 403 |
| Oct 18, 2024 | 112.00 | 112.06 | 111.10 | 111.10 | 111.10 | 873 |
| Oct 17, 2024 | 111.98 | 112.00 | 111.98 | 112.00 | 112.00 | 21 |
| Oct 16, 2024 | 111.54 | 111.98 | 111.54 | 111.98 | 111.98 | 25 |
| Oct 15, 2024 | 111.50 | 111.54 | 111.50 | 111.54 | 111.54 | 40 |
| Oct 14, 2024 | 111.00 | 111.50 | 111.00 | 111.50 | 111.50 | 300 |
| Oct 11, 2024 | 111.04 | 111.06 | 111.04 | 111.04 | 111.04 | 92 |
| Oct 10, 2024 | 111.00 | 111.20 | 111.00 | 111.04 | 111.04 | 2,305 |
| Oct 09, 2024 | 110.82 | 111.48 | 110.82 | 111.00 | 111.00 | 598 |
| Oct 08, 2024 | 111.22 | 111.36 | 110.80 | 110.80 | 110.80 | 189 |
| Oct 07, 2024 | 111.20 | 111.22 | 111.20 | 111.22 | 111.22 | 4 |
| Oct 04, 2024 | 111.00 | 111.20 | 111.00 | 111.20 | 111.20 | 44 |
| Oct 03, 2024 | 111.02 | 111.46 | 111.00 | 111.00 | 111.00 | 74 |
| Oct 02, 2024 | 111.08 | 111.22 | 111.00 | 111.00 | 111.00 | 113 |
| Oct 01, 2024 | 111.02 | 111.48 | 111.02 | 111.08 | 111.08 | 79 |
| Sep 30, 2024 | 111.48 | 111.48 | 111.00 | 111.00 | 111.00 | 110 |
| Sep 27, 2024 | 111.46 | 111.48 | 111.00 | 111.48 | 111.48 | 299 |
| Sep 26, 2024 | 111.02 | 111.48 | 111.02 | 111.48 | 111.48 | 116 |
| Sep 25, 2024 | 111.60 | 111.60 | 111.00 | 111.02 | 111.02 | 364 |
| Sep 24, 2024 | 112.60 | 112.60 | 111.60 | 111.60 | 111.60 | 390 |
| Sep 23, 2024 | 113.02 | 113.02 | 112.60 | 112.60 | 112.60 | 204 |
| Sep 20, 2024 | 114.50 | 114.52 | 113.00 | 113.00 | 113.00 | 290 |
| Sep 19, 2024 | 115.50 | 115.50 | 115.00 | 115.00 | 115.00 | 174 |
| Sep 18, 2024 | 114.98 | 115.50 | 114.98 | 115.50 | 115.50 | 150 |
| Sep 17, 2024 | 113.98 | 114.98 | 113.98 | 114.98 | 114.98 | 144 |
| Sep 16, 2024 | 113.98 | 113.98 | 113.98 | 113.98 | 113.98 | 119 |
| Sep 13, 2024 | 112.66 | 113.98 | 112.66 | 113.98 | 113.98 | 156 |
| Sep 12, 2024 | 112.60 | 113.48 | 112.60 | 112.68 | 112.68 | 456 |
| Sep 11, 2024 | 112.60 | 113.46 | 112.60 | 112.60 | 112.60 | 129 |
| Sep 10, 2024 | 112.52 | 113.46 | 112.52 | 112.62 | 112.62 | 90 |
| Sep 09, 2024 | 113.00 | 113.00 | 112.50 | 112.50 | 112.50 | 138 |
| Sep 06, 2024 | 114.10 | 114.12 | 113.00 | 113.00 | 113.00 | 115 |
| Sep 05, 2024 | 114.02 | 114.10 | 114.02 | 114.10 | 114.10 | 71 |
| Sep 04, 2024 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | 77 |
| Sep 03, 2024 | 115.00 | 115.50 | 114.52 | 115.00 | 115.00 | 124 |
| Sep 02, 2024 | 114.48 | 115.00 | 114.48 | 115.00 | 115.00 | 56 |
| Aug 30, 2024 | 114.48 | 114.50 | 114.00 | 114.40 | 114.40 | 61 |
| Aug 29, 2024 | 113.00 | 114.48 | 113.00 | 114.48 | 114.48 | 115 |
| Aug 28, 2024 | 113.10 | 113.14 | 112.50 | 112.60 | 112.60 | 373 |
| Aug 27, 2024 | 113.28 | 113.50 | 113.00 | 113.50 | 113.50 | 214 |
| Aug 26, 2024 | 113.00 | 113.78 | 112.64 | 113.28 | 113.28 | 486 |
| Aug 23, 2024 | 111.98 | 112.88 | 111.72 | 112.88 | 112.88 | 156 |
| Aug 22, 2024 | 110.52 | 110.52 | 110.52 | 110.52 | 110.52 | 1 |
| Aug 21, 2024 | 110.52 | 110.54 | 110.50 | 110.52 | 110.52 | 62 |
| Aug 20, 2024 | 113.60 | 113.60 | 110.50 | 110.50 | 110.50 | 239 |
| Aug 19, 2024 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | 1 |
| Aug 16, 2024 | 113.50 | 114.00 | 113.40 | 113.60 | 113.60 | 102 |
| Aug 15, 2024 | 113.00 | 113.50 | 113.00 | 113.50 | 113.50 | 21 |
| Aug 14, 2024 | 112.36 | 113.00 | 112.36 | 113.00 | 113.00 | 23 |
| Aug 13, 2024 | 109.98 | 114.50 | 109.52 | 112.36 | 112.36 | 230 |
| Aug 12, 2024 | 108.50 | 109.98 | 108.50 | 109.98 | 109.98 | 74 |
| Aug 09, 2024 | 109.48 | 109.48 | 108.50 | 108.50 | 108.50 | 87 |
| Aug 08, 2024 | 108.22 | 108.34 | 108.22 | 108.32 | 108.32 | 68 |
| Aug 07, 2024 | 108.90 | 109.50 | 108.20 | 108.20 | 108.20 | 195 |
| Aug 06, 2024 | 109.38 | 109.38 | 108.88 | 108.88 | 108.88 | 108 |
| Aug 05, 2024 | 109.96 | 109.96 | 109.50 | 109.50 | 109.50 | 92 |
| Aug 02, 2024 | 111.00 | 111.00 | 109.12 | 109.98 | 109.98 | 587 |
| Aug 01, 2024 | 113.98 | 113.98 | 113.00 | 113.00 | 113.00 | 314 |
| Jul 31, 2024 | 114.02 | 114.02 | 114.00 | 114.00 | 114.00 | 53 |
| Jul 30, 2024 | 115.52 | 115.54 | 114.00 | 114.00 | 114.00 | 293 |
| Jul 29, 2024 | 117.48 | 117.48 | 115.50 | 115.50 | 115.50 | 276 |
| Jul 26, 2024 | 118.52 | 118.52 | 117.48 | 117.48 | 117.48 | 45 |
| Jul 25, 2024 | 118.50 | 118.52 | 117.50 | 118.00 | 118.00 | 70 |
| Jul 24, 2024 | 118.00 | 118.50 | 116.00 | 118.50 | 118.50 | 336 |
| Jul 23, 2024 | 117.02 | 117.96 | 117.02 | 117.96 | 117.96 | 18 |
| Jul 22, 2024 | 119.50 | 119.50 | 117.02 | 117.02 | 117.02 | 136 |
| Jul 19, 2024 | 119.52 | 120.00 | 117.00 | 119.00 | 119.00 | 332 |
| Jul 18, 2024 | 120.00 | 120.00 | 119.50 | 119.50 | 119.50 | 46 |
| Jul 17, 2024 | 120.98 | 120.98 | 120.00 | 120.00 | 120.00 | 72 |
| Jul 16, 2024 | 121.50 | 121.50 | 121.00 | 121.00 | 121.00 | 71 |
| Jul 15, 2024 | 122.02 | 122.98 | 121.50 | 121.50 | 121.50 | 225 |
| Jul 12, 2024 | 123.52 | 123.52 | 122.50 | 122.50 | 122.50 | 49 |
| Jul 11, 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | 22 |
| Jul 10, 2024 | 124.20 | 124.24 | 124.00 | 124.00 | 124.00 | 100 |
| Jul 09, 2024 | 124.12 | 124.22 | 124.12 | 124.20 | 124.20 | 54 |
| Jul 08, 2024 | 123.52 | 124.50 | 123.52 | 124.12 | 124.12 | 233 |
| Jul 05, 2024 | 125.04 | 125.48 | 124.00 | 124.00 | 124.00 | 116 |
| Jul 04, 2024 | 125.00 | 125.02 | 125.00 | 125.00 | 125.00 | 23 |
| Jul 03, 2024 | 123.22 | 125.00 | 123.22 | 125.00 | 125.00 | 81 |
| Jul 02, 2024 | 123.22 | 123.22 | 123.22 | 123.22 | 123.22 | 1 |
| Jul 01, 2024 | 124.00 | 124.00 | 123.02 | 123.22 | 123.22 | 99 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.