Caisse Régionale de Crédit Agricole Mutuel de la Touraine et du Poitou Société Coopérative (CRTO.PA)
Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
At close: 03:10PM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 79.99 | 80.00 | 79.99 | 80.00 | 80.00 | 130 |
| May 02, 2024 | 78.99 | 79.20 | 78.99 | 79.20 | 79.20 | 43 |
| Apr 30, 2024 | 77.89 | 79.00 | 77.89 | 79.00 | 79.00 | 385 |
| Apr 29, 2024 | 77.01 | 77.90 | 77.01 | 77.90 | 77.90 | 313 |
| Apr 26, 2024 | 76.50 | 77.50 | 76.50 | 77.01 | 77.01 | 364 |
| Apr 25, 2024 | 76.00 | 76.50 | 76.00 | 76.50 | 76.50 | 194 |
| Apr 24, 2024 | 72.71 | 76.50 | 72.71 | 76.50 | 76.50 | 1,168 |
| Apr 23, 2024 | 72.99 | 72.99 | 71.72 | 72.50 | 72.50 | 551 |
| Apr 23, 2024 | 3.19 Dividend | |||||
| Apr 22, 2024 | 72.70 | 75.00 | 72.70 | 75.00 | 71.81 | 557 |
| Apr 19, 2024 | 74.02 | 74.50 | 73.00 | 74.00 | 70.85 | 443 |
| Apr 18, 2024 | 73.99 | 74.50 | 73.01 | 74.00 | 70.85 | 185 |
| Apr 17, 2024 | 74.00 | 74.20 | 73.50 | 73.50 | 70.37 | 319 |
| Apr 16, 2024 | 73.51 | 74.99 | 73.51 | 74.30 | 71.14 | 265 |
| Apr 15, 2024 | 71.10 | 74.50 | 71.10 | 74.50 | 71.33 | 522 |
| Apr 12, 2024 | 69.60 | 71.50 | 68.01 | 71.00 | 67.98 | 830 |
| Apr 11, 2024 | 69.31 | 69.60 | 69.30 | 69.60 | 66.64 | 381 |
| Apr 10, 2024 | 69.50 | 70.00 | 69.30 | 69.30 | 66.35 | 439 |
| Apr 09, 2024 | 71.06 | 71.10 | 69.00 | 69.50 | 66.54 | 667 |
| Apr 08, 2024 | 74.00 | 74.20 | 71.01 | 71.06 | 68.04 | 320 |
| Apr 05, 2024 | 74.00 | 74.50 | 73.35 | 74.00 | 70.85 | 185 |
| Apr 04, 2024 | 70.00 | 76.00 | 70.00 | 76.00 | 72.77 | 1,167 |
| Apr 03, 2024 | 69.50 | 70.00 | 68.50 | 68.51 | 65.60 | 581 |
| Apr 02, 2024 | 68.00 | 69.50 | 68.00 | 69.50 | 66.54 | 362 |
| Mar 28, 2024 | 70.39 | 70.39 | 68.61 | 68.62 | 65.70 | 114 |
| Mar 27, 2024 | 69.99 | 70.50 | 69.00 | 70.40 | 67.41 | 125 |
| Mar 26, 2024 | 68.30 | 69.99 | 68.30 | 69.99 | 67.01 | 175 |
| Mar 25, 2024 | 64.01 | 68.31 | 64.01 | 68.31 | 65.40 | 667 |
| Mar 22, 2024 | 63.02 | 64.50 | 63.02 | 64.50 | 61.76 | 139 |
| Mar 21, 2024 | 63.01 | 63.01 | 62.50 | 63.01 | 60.33 | 100 |
| Mar 20, 2024 | 62.10 | 63.77 | 62.10 | 63.01 | 60.33 | 604 |
| Mar 19, 2024 | 61.60 | 62.50 | 61.60 | 61.80 | 59.17 | 64 |
| Mar 18, 2024 | 61.61 | 61.61 | 61.20 | 61.60 | 58.98 | 163 |
| Mar 15, 2024 | 62.01 | 62.50 | 61.60 | 61.60 | 58.98 | 100 |
| Mar 14, 2024 | 62.01 | 62.50 | 62.01 | 62.01 | 59.37 | 49 |
| Mar 13, 2024 | 62.00 | 62.50 | 62.00 | 62.00 | 59.36 | 94 |
| Mar 12, 2024 | 62.20 | 63.49 | 61.04 | 62.50 | 59.84 | 299 |
| Mar 11, 2024 | 63.12 | 64.50 | 60.51 | 62.20 | 59.55 | 1,477 |
| Mar 08, 2024 | 66.00 | 66.00 | 63.50 | 64.40 | 61.66 | 332 |
| Mar 07, 2024 | 67.14 | 67.70 | 65.01 | 65.01 | 62.24 | 425 |
| Mar 06, 2024 | 69.20 | 70.50 | 67.00 | 67.00 | 64.15 | 392 |
| Mar 05, 2024 | 69.23 | 69.23 | 69.20 | 69.20 | 66.26 | 112 |
| Mar 04, 2024 | 70.50 | 71.00 | 69.22 | 69.22 | 66.28 | 168 |
| Mar 01, 2024 | 69.23 | 70.50 | 69.23 | 70.50 | 67.50 | 49 |
| Feb 29, 2024 | 69.21 | 69.99 | 69.21 | 69.22 | 66.28 | 77 |
| Feb 28, 2024 | 71.50 | 71.50 | 68.51 | 69.00 | 66.07 | 284 |
| Feb 27, 2024 | 74.00 | 74.00 | 71.51 | 71.51 | 68.47 | 190 |
| Feb 26, 2024 | 73.50 | 73.51 | 73.50 | 73.51 | 70.38 | 171 |
| Feb 23, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 71.33 | 1 |
| Feb 22, 2024 | 74.10 | 74.50 | 73.80 | 74.50 | 71.33 | 76 |
| Feb 21, 2024 | 74.00 | 74.10 | 73.50 | 74.10 | 70.95 | 50 |
| Feb 20, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 70.85 | 12 |
| Feb 19, 2024 | 71.60 | 74.00 | 71.60 | 74.00 | 70.85 | 198 |
| Feb 16, 2024 | 72.00 | 73.50 | 71.60 | 71.60 | 68.55 | 171 |
| Feb 15, 2024 | 73.00 | 73.00 | 71.61 | 72.00 | 68.94 | 221 |
| Feb 14, 2024 | 75.51 | 75.51 | 73.50 | 73.50 | 70.37 | 209 |
| Feb 13, 2024 | 76.00 | 76.00 | 75.50 | 75.50 | 72.29 | 57 |
| Feb 12, 2024 | 75.50 | 76.00 | 75.50 | 76.00 | 72.77 | 79 |
| Feb 09, 2024 | 76.00 | 76.00 | 75.00 | 75.00 | 71.81 | 122 |
| Feb 08, 2024 | 75.04 | 76.00 | 75.04 | 76.00 | 72.77 | 52 |
| Feb 07, 2024 | 77.01 | 77.01 | 75.04 | 75.04 | 71.85 | 524 |
| Feb 06, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 73.72 | 107 |
| Feb 05, 2024 | 78.21 | 78.21 | 77.51 | 77.51 | 74.21 | 541 |
| Feb 02, 2024 | 78.00 | 79.00 | 78.00 | 78.20 | 74.87 | 198 |
| Feb 01, 2024 | 77.21 | 78.00 | 77.21 | 78.00 | 74.68 | 168 |
| Jan 31, 2024 | 77.98 | 77.98 | 77.20 | 77.20 | 73.92 | 38 |
| Jan 30, 2024 | 76.51 | 78.00 | 76.50 | 77.99 | 74.67 | 315 |
| Jan 29, 2024 | 76.51 | 76.51 | 76.51 | 76.51 | 73.26 | 1 |
| Jan 26, 2024 | 76.51 | 76.51 | 76.50 | 76.50 | 73.25 | 184 |
| Jan 25, 2024 | 76.51 | 76.51 | 76.50 | 76.50 | 73.25 | 421 |
| Jan 24, 2024 | 76.51 | 76.51 | 76.51 | 76.51 | 73.26 | 31 |
| Jan 23, 2024 | 73.51 | 76.60 | 73.51 | 76.50 | 73.25 | 278 |
| Jan 22, 2024 | 73.12 | 73.50 | 73.12 | 73.50 | 70.37 | 268 |
| Jan 19, 2024 | 73.11 | 73.11 | 73.11 | 73.11 | 70.00 | 33 |
| Jan 18, 2024 | 72.20 | 73.50 | 72.20 | 73.10 | 69.99 | 170 |
| Jan 17, 2024 | 70.45 | 72.20 | 69.00 | 72.20 | 69.13 | 517 |
| Jan 16, 2024 | 70.69 | 70.69 | 70.10 | 70.45 | 67.45 | 75 |
| Jan 15, 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 67.21 | - |
| Jan 12, 2024 | 70.70 | 70.70 | 70.20 | 70.20 | 67.21 | 41 |
| Jan 11, 2024 | 70.60 | 70.70 | 70.20 | 70.70 | 67.69 | 5 |
| Jan 10, 2024 | 72.00 | 72.00 | 69.02 | 70.60 | 67.60 | 337 |
| Jan 09, 2024 | 72.10 | 72.10 | 71.00 | 72.00 | 68.94 | 378 |
| Jan 08, 2024 | 72.50 | 72.50 | 72.10 | 72.10 | 69.03 | 21 |
| Jan 05, 2024 | 71.51 | 72.50 | 71.51 | 72.50 | 69.42 | 35 |
| Jan 04, 2024 | 71.01 | 71.50 | 71.01 | 71.50 | 68.46 | 75 |
| Jan 03, 2024 | 72.51 | 73.00 | 71.00 | 71.00 | 67.98 | 245 |
| Jan 02, 2024 | 71.80 | 72.50 | 71.80 | 72.40 | 69.32 | 59 |
| Dec 29, 2023 | 73.99 | 73.99 | 71.60 | 71.80 | 68.75 | 348 |
| Dec 28, 2023 | 73.10 | 73.10 | 73.10 | 73.10 | 69.99 | 43 |
| Dec 27, 2023 | 73.01 | 73.50 | 73.01 | 73.10 | 69.99 | 288 |
| Dec 22, 2023 | 74.00 | 74.50 | 73.51 | 74.50 | 71.33 | 304 |
| Dec 21, 2023 | 74.50 | 74.50 | 74.50 | 74.50 | 71.33 | 11 |
| Dec 20, 2023 | 75.01 | 75.01 | 74.02 | 74.50 | 71.33 | 135 |
| Dec 19, 2023 | 75.01 | 75.01 | 75.01 | 75.01 | 71.82 | 36 |
| Dec 18, 2023 | 75.00 | 75.60 | 75.00 | 75.00 | 71.81 | 156 |
| Dec 15, 2023 | 75.01 | 76.99 | 75.01 | 75.50 | 72.29 | 209 |
| Dec 14, 2023 | 76.00 | 76.00 | 75.00 | 75.00 | 71.81 | 111 |
| Dec 13, 2023 | 76.01 | 76.01 | 76.00 | 76.00 | 72.77 | 175 |
| Dec 12, 2023 | 76.51 | 77.99 | 76.00 | 76.00 | 72.77 | 377 |
| Dec 11, 2023 | 76.51 | 76.51 | 76.50 | 76.50 | 73.25 | 127 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.