Caisse Regionale de Credit Agricole Mutuel Loire H

CRLO
🏛️ france →
93.70
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 91.80 93.70 91.70 93.70 0.0M
2025-09-25 89.51 91.80 89.50 91.80 0.0M
2025-09-24 88.00 89.50 88.00 89.50 0.0M
2025-09-23 87.80 88.00 87.00 88.00 0.0M
2025-09-22 85.61 87.80 85.00 87.80 0.0M
2025-09-19 86.20 89.50 85.50 85.50 0.0M
2025-09-18 90.10 90.58 85.60 86.50 0.0M
2025-09-17 89.51 91.18 89.50 90.10 0.0M
2025-09-16 90.21 90.26 90.00 90.26 0.0M
2025-09-15 90.02 92.90 89.49 90.21 0.0M
2025-09-12 91.51 92.74 82.50 90.02 0.0M
2025-09-11 90.50 92.99 90.50 92.50 0.0M
2025-09-10 92.66 94.00 92.66 92.90 0.0M
2025-09-09 92.01 93.91 92.01 92.80 0.0M
2025-09-08 95.01 95.70 91.50 92.20 0.0M
2025-09-05 93.89 97.31 93.65 96.40 0.0M
2025-09-04 93.95 93.98 92.50 92.52 0.0M
2025-09-03 90.00 93.99 90.00 93.95 0.0M
2025-09-02 100.00 100.00 90.00 90.00 0.0M
2025-09-01 101.00 101.00 100.00 101.00 0.0M
2025-08-29 101.48 101.50 100.06 101.50 0.0M
2025-08-28 99.70 101.50 99.70 101.50 0.0M
2025-08-27 100.02 101.00 99.56 101.00 0.0M
2025-08-26 110.00 111.00 100.00 100.02 0.0M
2025-08-25 104.00 109.50 103.98 109.50 0.0M
2025-08-22 103.50 103.50 102.96 103.50 0.0M
2025-08-21 98.99 101.00 98.66 101.00 0.0M
2025-08-20 99.00 99.80 98.20 98.60 0.0M
2025-08-19 94.50 100.00 94.01 98.30 0.0M
2025-08-18 91.00 97.80 91.00 95.01 0.0M
2025-08-15 89.25 89.49 89.00 89.49 0.0M
2025-08-14 88.50 89.50 88.50 89.50 0.0M
2025-08-13 87.99 88.10 87.75 88.10 0.0M
2025-08-12 86.90 88.00 86.90 88.00 0.0M
2025-08-11 86.60 86.90 86.01 86.90 0.0M
2025-08-08 85.50 86.94 85.50 86.72 0.0M
2025-08-07 83.99 86.17 83.60 86.17 0.0M
2025-08-06 83.95 84.00 83.11 84.00 0.0M
2025-08-05 82.50 84.00 82.50 84.00 0.0M
2025-08-04 82.49 82.50 82.00 82.50 0.0M
2025-08-01 80.49 82.49 80.49 82.49 0.0M
2025-07-31 79.56 80.50 79.55 80.50 0.0M
2025-07-30 79.55 79.55 79.10 79.55 0.0M
2025-07-29 78.91 79.90 78.38 79.55 0.0M
2025-07-28 78.00 79.47 78.00 78.91 0.0M
2025-07-25 75.78 78.50 75.78 78.50 0.0M
2025-07-24 75.01 75.78 75.01 75.78 0.0M
2025-07-23 75.44 75.50 75.00 75.01 0.0M
2025-07-22 74.50 75.00 74.50 75.00 0.0M
2025-07-21 74.30 75.00 74.30 74.50 0.0M
2025-07-18 74.10 74.20 73.50 74.20 0.0M
2025-07-17 73.61 74.50 73.61 74.50 0.0M
2025-07-16 73.50 74.01 73.50 73.60 0.0M
2025-07-15 73.19 74.50 72.60 74.09 0.0M
2025-07-14 72.22 73.20 72.00 73.20 0.0M
2025-07-11 71.91 72.50 71.91 72.23 0.0M
2025-07-10 71.49 72.00 71.49 71.90 0.0M
2025-07-09 71.01 71.50 71.01 71.49 0.0M
2025-07-08 72.07 72.07 71.00 71.00 0.0M
2025-07-07 72.01 72.07 72.01 72.07 0.0M
2025-07-04 72.01 72.50 72.00 72.01 0.0M
2025-07-03 71.60 72.00 71.60 72.00 0.0M
2025-07-02 71.50 72.07 71.50 71.60 0.0M
2025-07-01 70.52 71.70 70.50 71.50 0.0M
2025-06-30 70.50 70.52 70.00 70.52 0.0M
2025-06-27 70.44 70.60 70.10 70.50 0.0M
2025-06-26 69.50 70.44 69.50 70.44 0.0M
2025-06-25 69.01 69.50 69.01 69.50 0.0M
2025-06-24 69.90 69.90 68.60 69.00 0.0M
2025-06-23 68.50 70.50 68.50 69.99 0.0M
2025-06-20 70.00 70.33 69.05 69.05 0.0M
2025-06-19 70.99 70.99 70.11 70.11 0.0M
2025-06-18 72.16 72.16 68.50 71.03 0.0M
2025-06-17 72.12 72.15 72.12 72.15 0.0M
2025-06-16 71.70 72.11 71.70 72.11 0.0M
2025-06-13 71.70 71.70 71.70 71.70 0.0M
2025-06-12 72.00 72.00 71.70 71.70 0.0M
2025-06-11 70.75 72.00 70.75 72.00 0.0M
2025-06-10 71.00 71.50 70.75 70.75 0.0M
2025-06-09 71.00 71.10 70.70 70.70 0.0M
2025-06-06 72.02 72.02 69.45 71.00 0.0M
2025-06-05 72.02 72.04 72.01 72.01 0.0M
2025-06-04 71.74 77.30 70.00 72.02 0.0M
2025-06-03 74.01 74.33 73.61 73.80 0.0M
2025-06-02 73.74 74.47 73.74 74.00 0.0M
2025-05-30 73.00 73.69 73.00 73.69 0.0M
2025-05-29 72.61 73.20 72.61 73.00 0.0M
2025-05-28 73.10 73.20 72.60 72.60 0.0M
2025-05-27 72.33 73.59 72.33 73.10 0.0M
2025-05-26 71.51 72.97 71.51 72.33 0.0M
2025-05-23 73.01 73.22 71.50 71.50 0.0M
2025-05-22 73.18 73.40 73.00 73.00 0.0M
2025-05-21 72.01 73.18 72.01 73.18 0.0M
2025-05-20 72.29 72.70 72.00 72.00 0.0M
2025-05-19 72.30 72.30 72.10 72.30 0.0M
2025-05-16 72.00 72.30 72.00 72.30 0.0M
2025-05-15 71.50 72.00 71.50 72.00 0.0M
2025-05-14 71.20 71.50 71.20 71.50 0.0M
2025-05-13 70.75 71.20 70.60 71.20 0.0M
2025-05-12 70.49 70.75 70.49 70.75 0.0M
2025-05-09 70.26 70.50 70.26 70.50 0.0M
2025-05-08 70.15 70.25 70.15 70.25 0.0M
2025-05-07 70.00 70.30 70.00 70.15 0.0M
2025-05-06 69.50 70.42 69.50 70.00 0.0M
2025-05-05 68.44 69.50 68.44 69.50 0.0M
2025-05-02 67.30 68.44 67.30 68.44 0.0M
2025-04-30 66.47 67.50 66.47 67.30 0.0M
2025-04-29 64.09 66.47 64.09 66.47 0.0M
2025-04-28 64.60 64.61 63.50 64.10 0.0M
2025-04-25 64.80 64.80 64.60 64.60 0.0M
2025-04-24 64.51 65.00 64.51 64.80 0.0M
2025-04-23 64.51 64.51 64.51 64.51 0.0M
2025-04-22 64.50 64.50 64.50 64.50 0.0M
2025-04-17 64.51 64.51 64.51 64.51 0.0M
2025-04-16 65.01 65.01 64.00 64.50 0.0M
2025-04-15 65.01 65.01 65.01 65.01 0.0M
2025-04-14 65.00 65.00 65.00 65.00 0.0M
2025-04-11 65.10 65.10 65.10 65.10 0.0M
2025-04-10 65.00 65.10 65.00 65.10 0.0M
2025-04-09 64.70 64.70 64.70 64.70 0.0M
2025-04-08 63.99 64.70 63.60 64.70 0.0M
2025-04-07 64.00 64.00 62.70 63.99 0.0M
2025-04-04 68.00 68.49 64.66 64.66 0.0M
2025-04-03 68.80 68.80 68.00 68.00 0.0M
2025-04-02 68.71 68.80 68.55 68.80 0.0M
2025-04-01 69.51 69.51 69.51 69.51 0.0M
2025-03-31 70.50 70.50 69.50 69.50 0.0M
2025-03-28 70.51 70.62 70.51 70.60 0.0M
2025-03-27 70.50 70.50 70.50 70.50 0.0M
2025-03-26 70.49 70.50 70.49 70.50 0.0M
2025-03-25 69.61 70.49 69.61 70.49 0.0M
2025-03-24 69.50 69.61 69.50 69.61 0.0M
2025-03-21 69.50 69.50 69.50 69.50 0.0M
2025-03-20 69.10 69.10 69.10 69.10 0.0M
2025-03-19 69.01 69.10 69.01 69.10 0.0M
2025-03-18 70.51 70.90 69.00 69.00 0.0M
2025-03-17 70.98 70.98 70.50 70.50 0.0M
2025-03-14 70.59 70.90 70.59 70.82 0.0M
2025-03-13 70.99 70.99 70.55 70.60 0.0M
2025-03-12 71.00 71.00 70.01 71.00 0.0M
2025-03-11 72.36 72.36 71.00 71.00 0.0M
2025-03-10 72.80 72.80 72.50 72.50 0.0M
2025-03-07 72.74 72.75 72.30 72.75 0.0M
2025-03-06 72.50 72.75 72.20 72.75 0.0M
2025-03-05 72.00 72.70 72.00 72.50 0.0M
2025-03-04 72.19 72.20 72.00 72.00 0.0M
2025-03-03 71.50 72.20 71.39 72.20 0.0M
2025-02-28 71.60 72.02 71.50 71.50 0.0M
2025-02-27 71.01 72.00 71.01 71.60 0.0M
2025-02-26 71.59 72.00 71.00 71.00 0.0M
2025-02-25 71.90 71.90 71.60 71.60 0.0M
2025-02-24 72.49 72.49 71.90 71.90 0.0M
2025-02-21 69.89 72.50 69.80 72.50 0.0M
2025-02-20 69.00 69.89 69.00 69.89 0.0M
2025-02-19 68.63 69.99 68.63 69.00 0.0M
2025-02-18 69.64 70.00 69.64 70.00 0.0M
2025-02-17 67.60 69.64 67.20 69.64 0.0M
2025-02-14 66.30 67.57 66.30 67.57 0.0M
2025-02-13 66.49 66.78 66.30 66.30 0.0M
2025-02-12 65.51 66.78 65.51 66.50 0.0M
2025-02-11 65.00 65.50 65.00 65.50 0.0M
2025-02-10 64.62 64.94 64.60 64.64 0.0M
2025-02-07 63.50 64.80 63.30 64.80 0.0M
2025-02-06 63.49 63.50 63.11 63.50 0.0M
2025-02-05 63.79 63.79 62.51 63.50 0.0M
2025-02-04 63.99 63.99 63.60 63.80 0.0M
2025-02-03 63.50 64.00 63.50 64.00 0.0M
2025-01-31 62.98 64.00 62.98 64.00 0.0M
2025-01-30 61.70 62.80 61.70 62.80 0.0M
2025-01-29 61.79 61.79 61.70 61.70 0.0M
2025-01-28 61.60 62.00 61.50 61.79 0.0M
2025-01-27 61.93 61.93 61.60 61.60 0.0M
2025-01-24 61.50 62.00 61.20 62.00 0.0M
2025-01-23 61.49 61.50 61.31 61.50 0.0M
2025-01-22 61.49 61.50 61.20 61.50 0.0M
2025-01-21 60.96 61.49 60.96 61.49 0.0M
2025-01-20 60.97 60.97 59.61 60.96 0.0M
2025-01-17 60.00 60.97 60.00 60.90 0.0M
2025-01-16 59.86 59.86 59.80 59.82 0.0M
2025-01-15 59.86 59.86 59.86 59.86 0.0M
2025-01-14 60.04 60.04 59.86 59.86 0.0M
2025-01-13 60.03 60.03 59.91 59.91 0.0M
2025-01-10 60.03 60.04 60.03 60.04 0.0M
2025-01-09 60.01 60.05 60.00 60.05 0.0M
2025-01-08 61.70 61.98 60.00 61.15 0.0M
2025-01-07 62.00 62.30 61.70 61.70 0.0M
2025-01-06 61.50 62.00 61.50 62.00 0.0M
2025-01-03 61.94 61.98 61.94 61.98 0.0M
2025-01-02 61.94 61.94 61.94 61.94 0.0M