Advertisement
Advertisement
Caisse Regionale de Credit Agricole Mutuel Toulouse 31 (CAT31.PA)
Paris - Paris Delayed Price. Currency in EUR
Follow
At close: 02:42PM CEST
Advertisement
Advertisement
Time Period:
Sep 24, 2022 - Sep 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 22, 2023 | 69.30 | 69.30 | 69.00 | 69.00 | 69.00 | 76 |
| Sep 21, 2023 | 69.50 | 69.98 | 69.30 | 69.30 | 69.30 | 54 |
| Sep 20, 2023 | 68.93 | 69.50 | 68.93 | 69.50 | 69.50 | 107 |
| Sep 19, 2023 | 68.83 | 69.50 | 68.83 | 68.90 | 68.90 | 38 |
| Sep 18, 2023 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | 8 |
| Sep 15, 2023 | 69.00 | 69.50 | 69.00 | 69.00 | 69.00 | 311 |
| Sep 14, 2023 | 69.12 | 69.12 | 69.00 | 69.00 | 69.00 | 384 |
| Sep 13, 2023 | 69.20 | 69.30 | 69.20 | 69.30 | 69.30 | 192 |
| Sep 12, 2023 | 68.81 | 69.50 | 68.81 | 69.50 | 69.50 | 86 |
| Sep 11, 2023 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | 1 |
| Sep 08, 2023 | 68.60 | 68.80 | 68.60 | 68.80 | 68.80 | 42 |
| Sep 07, 2023 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | 103 |
| Sep 06, 2023 | 69.20 | 69.20 | 68.60 | 68.60 | 68.60 | 412 |
| Sep 05, 2023 | 68.31 | 69.50 | 68.30 | 69.20 | 69.20 | 262 |
| Sep 04, 2023 | 68.90 | 69.50 | 68.10 | 68.10 | 68.10 | 612 |
| Sep 01, 2023 | 68.50 | 69.50 | 68.50 | 68.90 | 68.90 | 281 |
| Aug 31, 2023 | 69.81 | 70.60 | 67.00 | 68.00 | 68.00 | 1,273 |
| Aug 30, 2023 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | 161 |
| Aug 29, 2023 | 70.01 | 70.01 | 69.80 | 69.80 | 69.80 | 136 |
| Aug 28, 2023 | 69.50 | 70.60 | 69.50 | 70.00 | 70.00 | 194 |
| Aug 25, 2023 | 69.10 | 69.51 | 69.10 | 69.51 | 69.51 | 142 |
| Aug 24, 2023 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 1 |
| Aug 23, 2023 | 70.00 | 70.00 | 69.10 | 69.10 | 69.10 | 88 |
| Aug 22, 2023 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | 197 |
| Aug 21, 2023 | 70.50 | 71.44 | 69.50 | 70.00 | 70.00 | 559 |
| Aug 18, 2023 | 68.00 | 68.50 | 68.00 | 68.50 | 68.50 | 53 |
| Aug 17, 2023 | 68.49 | 68.49 | 68.00 | 68.00 | 68.00 | 50 |
| Aug 16, 2023 | 68.49 | 68.49 | 68.00 | 68.49 | 68.49 | 58 |
| Aug 15, 2023 | 66.60 | 68.50 | 66.60 | 68.50 | 68.50 | 486 |
| Aug 14, 2023 | 64.71 | 66.60 | 64.71 | 66.60 | 66.60 | 166 |
| Aug 11, 2023 | 65.50 | 65.60 | 64.70 | 64.70 | 64.70 | 131 |
| Aug 10, 2023 | 65.00 | 65.50 | 65.00 | 65.50 | 65.50 | 146 |
| Aug 09, 2023 | 63.11 | 64.50 | 63.11 | 64.50 | 64.50 | 155 |
| Aug 08, 2023 | 63.60 | 64.00 | 63.05 | 63.05 | 63.05 | 594 |
| Aug 07, 2023 | - | - | - | - | - | - |
| Aug 04, 2023 | 67.11 | 68.00 | 64.50 | 65.50 | 65.50 | 2,195 |
| Aug 03, 2023 | 67.50 | 67.50 | 67.10 | 67.10 | 67.10 | 117 |
| Aug 02, 2023 | 66.99 | 67.50 | 66.99 | 67.50 | 67.50 | 484 |
| Aug 01, 2023 | 66.99 | 67.00 | 66.10 | 67.00 | 67.00 | 507 |
| Jul 31, 2023 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | 676 |
| Jul 28, 2023 | 68.51 | 69.50 | 67.50 | 69.00 | 69.00 | 317 |
| Jul 27, 2023 | 69.00 | 69.00 | 68.50 | 68.50 | 68.50 | 205 |
| Jul 26, 2023 | 68.51 | 69.00 | 68.51 | 69.00 | 69.00 | 110 |
| Jul 25, 2023 | 68.81 | 68.81 | 68.50 | 68.50 | 68.50 | 298 |
| Jul 24, 2023 | 69.00 | 69.00 | 68.60 | 68.60 | 68.60 | 156 |
| Jul 21, 2023 | 69.01 | 69.50 | 68.60 | 68.60 | 68.60 | 271 |
| Jul 20, 2023 | 69.50 | 69.50 | 69.00 | 69.00 | 69.00 | 300 |
| Jul 19, 2023 | 70.00 | 70.00 | 69.00 | 69.50 | 69.50 | 211 |
| Jul 18, 2023 | 69.50 | 70.50 | 69.50 | 70.00 | 70.00 | 26 |
| Jul 17, 2023 | 70.50 | 70.50 | 69.00 | 69.50 | 69.50 | 338 |
| Jul 14, 2023 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 1 |
| Jul 13, 2023 | 68.00 | 70.50 | 68.00 | 70.50 | 70.50 | 505 |
| Jul 12, 2023 | 69.49 | 69.49 | 67.50 | 68.00 | 68.00 | 886 |
| Jul 11, 2023 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 58 |
| Jul 10, 2023 | 69.90 | 69.90 | 68.00 | 69.50 | 69.50 | 355 |
| Jul 07, 2023 | 70.50 | 70.50 | 70.00 | 70.00 | 70.00 | 241 |
| Jul 06, 2023 | 71.01 | 71.01 | 70.50 | 70.50 | 70.50 | 107 |
| Jul 05, 2023 | 71.01 | 71.01 | 71.00 | 71.00 | 71.00 | 69 |
| Jul 04, 2023 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | 2 |
| Jul 03, 2023 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | 1 |
| Jun 30, 2023 | 71.50 | 72.00 | 70.10 | 70.10 | 70.10 | 180 |
| Jun 29, 2023 | 73.85 | 73.85 | 70.00 | 70.00 | 70.00 | 775 |
| Jun 28, 2023 | 73.83 | 73.85 | 73.83 | 73.85 | 73.85 | 52 |
| Jun 27, 2023 | 73.80 | 73.83 | 73.80 | 73.83 | 73.83 | 75 |
| Jun 26, 2023 | 74.00 | 74.01 | 73.80 | 73.80 | 73.80 | 128 |
| Jun 23, 2023 | 74.10 | 74.10 | 74.00 | 74.00 | 74.00 | 150 |
| Jun 22, 2023 | 74.10 | 74.49 | 74.10 | 74.10 | 74.10 | 66 |
| Jun 21, 2023 | 74.30 | 74.30 | 74.10 | 74.10 | 74.10 | 41 |
| Jun 20, 2023 | 74.50 | 74.50 | 74.10 | 74.30 | 74.30 | 102 |
| Jun 19, 2023 | 74.00 | 74.50 | 74.00 | 74.50 | 74.50 | 113 |
| Jun 16, 2023 | 74.01 | 74.01 | 73.61 | 74.00 | 74.00 | 392 |
| Jun 15, 2023 | 74.40 | 74.50 | 74.00 | 74.00 | 74.00 | 171 |
| Jun 14, 2023 | 73.60 | 74.00 | 73.60 | 73.90 | 73.90 | 760 |
| Jun 13, 2023 | 73.00 | 73.60 | 73.00 | 73.60 | 73.60 | 835 |
| Jun 12, 2023 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 55 |
| Jun 09, 2023 | 72.70 | 73.10 | 72.70 | 73.10 | 73.10 | 229 |
| Jun 08, 2023 | 72.51 | 73.00 | 72.51 | 72.70 | 72.70 | 24 |
| Jun 07, 2023 | 72.51 | 72.51 | 72.51 | 72.51 | 72.51 | 45 |
| Jun 06, 2023 | 73.00 | 73.05 | 72.01 | 72.04 | 72.04 | 1,270 |
| Jun 05, 2023 | 73.50 | 73.50 | 72.00 | 73.00 | 73.00 | 371 |
| Jun 02, 2023 | 73.20 | 73.50 | 73.01 | 73.50 | 73.50 | 280 |
| Jun 01, 2023 | - | - | - | - | - | - |
| May 31, 2023 | 72.50 | 73.50 | 72.44 | 73.50 | 73.50 | 354 |
| May 30, 2023 | 72.00 | 72.51 | 71.60 | 72.50 | 72.50 | 236 |
| May 29, 2023 | 71.50 | 72.01 | 71.50 | 72.00 | 72.00 | 359 |
| May 26, 2023 | 70.01 | 72.01 | 70.01 | 71.21 | 71.21 | 307 |
| May 25, 2023 | 69.24 | 70.50 | 69.24 | 70.50 | 70.50 | 354 |
| May 24, 2023 | 69.00 | 69.40 | 69.00 | 69.24 | 69.24 | 456 |
| May 23, 2023 | 68.50 | 69.20 | 68.50 | 69.00 | 69.00 | 439 |
| May 22, 2023 | 67.50 | 68.50 | 67.50 | 68.50 | 68.50 | 467 |
| May 19, 2023 | 67.01 | 68.00 | 67.01 | 68.00 | 68.00 | 205 |
| May 18, 2023 | 65.00 | 67.00 | 65.00 | 67.00 | 67.00 | 91 |
| May 17, 2023 | 64.61 | 65.00 | 64.61 | 65.00 | 65.00 | 109 |
| May 16, 2023 | 64.21 | 64.57 | 64.21 | 64.57 | 64.57 | 50 |
| May 15, 2023 | 63.83 | 65.00 | 63.83 | 64.01 | 64.01 | 317 |
| May 12, 2023 | 63.81 | 64.00 | 63.81 | 63.84 | 63.84 | 506 |
| May 11, 2023 | 64.51 | 64.51 | 63.80 | 63.80 | 63.80 | 323 |
| May 10, 2023 | 63.80 | 64.51 | 63.80 | 64.51 | 64.51 | 451 |
| May 09, 2023 | 63.80 | 64.50 | 63.66 | 63.90 | 63.90 | 206 |
| May 08, 2023 | 63.62 | 63.80 | 63.62 | 63.80 | 63.80 | 62 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
