Caisse Regionale de Credit Agricole Mutuel Brie Picardie (CRBP2)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 17.2 | 17.502 | 17.02 | 4356 | 17.26849842 | DE |
| 4 | 0.2 | 1.17647058824 | 17 | 17.7 | 16.9 | 4351 | 17.26527245 | DE |
| 12 | -0.804 | -4.4656742946 | 18.004 | 20.08 | 16.816 | 4257 | 18.39440025 | DE |
| 26 | -0.25 | -1.43266475645 | 17.45 | 20.08 | 16.816 | 4729 | 17.99032084 | DE |
| 52 | -0.698 | -3.89987708124 | 17.898 | 20.08 | 16.816 | 3938 | 17.93309265 | DE |
| 156 | -3.4 | -16.5048543689 | 20.6 | 23 | 16.816 | 4124 | 19.39539868 | DE |
| 260 | -10.985 | -38.9746318964 | 28.185 | 34.2 | 15.8 | 4613 | 21.6677805 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 17.2 | -0.1 | -0.57 | 17.298 | 17.4 | 17.17 | 3003 |
| 1721320200 | 17.298 | 0.14 | 0.80 | 17.18 | 17.298 | 17.102 | 6778 |
| 1721233800 | 17.16 | -0.34 | -1.94 | 17.26 | 17.4 | 17.02 | 6056 |
| 1721147400 | 17.5 | 0.1 | 0.57 | 17.302 | 17.5 | 17.302 | 857 |
| 1721061000 | 17.4 | 0.18 | 1.05 | 17.25 | 17.4 | 17.248 | 3617 |
| 1720801800 | 17.22 | -0.07 | -0.40 | 17.2 | 17.502 | 17.2 | 4473 |
| 1720715400 | 17.29 | -0.01 | -0.06 | 17.3 | 17.3 | 17.102 | 2996 |
| 1720629000 | 17.3 | 0.3 | 1.76 | 17.2 | 17.3 | 17.072 | 3237 |
| 1720542600 | 17 | -0.41 | -2.33 | 17.3 | 17.406 | 16.9 | 10036 |
| 1720456200 | 17.406 | 0.01 | 0.03 | 17.402 | 17.498 | 17.23 | 1792 |
| 1720197000 | 17.4 | -0.3 | -1.69 | 17.6 | 17.698 | 17.4 | 2919 |
| 1720110600 | 17.7 | 0.3 | 1.72 | 17.4 | 17.7 | 17.35 | 4110 |
| 1720024200 | 17.4 | 0.2 | 1.16 | 17.202 | 17.6 | 17.12 | 8989 |
| 1719937800 | 17.2 | 0 | 0.00 | 17.1 | 17.3 | 17.1 | 2197 |
| 1719851400 | 17.2 | 0.1 | 0.58 | 17 | 17.298 | 17 | 1987 |
| 1719592200 | 17.1 | -0.02 | -0.12 | 17.3 | 17.3 | 17.06 | 2193 |
| 1719505800 | 17.12 | -0.04 | -0.23 | 17.16 | 17.3 | 17.1 | 6007 |
| 1719419400 | 17.16 | -0.08 | -0.46 | 17.24 | 17.3 | 17.16 | 3067 |
| 1719333000 | 17.24 | -0.17 | -0.98 | 17.4 | 17.42 | 17.24 | 7349 |
| 1719246600 | 17.41 | 0.06 | 0.35 | 17.24 | 17.41 | 17.24 | 1193 |
| 1718987400 | 17.35 | 0.53 | 3.18 | 17 | 17.35 | 16.93 | 7157 |
| 1718901000 | 16.816 | -0.9 | -5.10 | 17.7 | 17.8 | 16.816 | 3198 |
| 1718814600 | 17.72 | -0.18 | -1.01 | 17.902 | 18 | 17.6 | 1453 |
| 1718728200 | 17.9 | -0.1 | -0.56 | 17.9 | 17.9 | 17.8 | 2809 |
| 1718641800 | 18 | -0.49 | -2.65 | 18.15 | 18.2 | 18 | 4116 |
| 1718382600 | 18.49 | -0.71 | -3.70 | 19.12 | 19.12 | 17.9 | 11839 |
| 1718296200 | 19.2 | -0.1 | -0.52 | 19.302 | 19.34 | 19.2 | 7639 |
| 1718209800 | 19.3 | 0 | 0.00 | 19.13 | 19.4 | 19.13 | 4325 |
| 1718123400 | 19.3 | -0.65 | -3.26 | 20 | 20 | 19.122 | 11118 |
| 1718037000 | 19.95 | -0.1 | -0.50 | 19.95 | 19.95 | 19.95 | 9956 |
| 1717777800 | 20.05 | 0.1 | 0.49 | 20.005 | 20.08 | 19.95 | 3889 |
| 1717691400 | 19.952 | -0.05 | -0.24 | 20.045 | 20.045 | 19.902 | 2102 |
| 1717605000 | 20 | 0.19 | 0.96 | 19.806 | 20 | 19.45 | 6111 |
| 1717518600 | 19.81 | -0.19 | -0.95 | 19.9 | 20.045 | 19.806 | 6461 |
| 1717432200 | 20 | 0.3 | 1.52 | 19.6 | 20.05 | 19.6 | 7131 |
| 1717173000 | 19.7 | 0.05 | 0.25 | 19.652 | 19.7 | 19.402 | 1838 |
| 1717086600 | 19.65 | 0.05 | 0.26 | 19.6 | 19.7 | 19.6 | 2662 |
| 1717000200 | 19.6 | 0.3 | 1.55 | 19.35 | 19.78 | 19.35 | 8462 |
| 1716913800 | 19.3 | -0.2 | -1.03 | 19.4 | 19.496 | 19.202 | 2940 |
| 1716827400 | 19.5 | 0.2 | 1.04 | 19.3 | 19.5 | 19.2 | 5502 |
| 1716568200 | 19.3 | 0.15 | 0.78 | 19.1 | 19.3 | 19.1 | 3416 |
| 1716481800 | 19.15 | 0.11 | 0.57 | 19.042 | 19.15 | 19.004 | 1116 |
| 1716395400 | 19.042 | -0.06 | -0.30 | 19.1 | 19.1 | 19 | 4942 |
| 1716309000 | 19.1 | -0.05 | -0.26 | 19.2 | 19.25 | 19.1 | 2129 |
| 1716222600 | 19.15 | -0.04 | -0.21 | 19.19 | 19.19 | 19.07 | 1457 |
| 1715963400 | 19.19 | 0.19 | 1.00 | 19.002 | 19.19 | 19.002 | 1214 |
| 1715877000 | 19 | 0.2 | 1.04 | 18.806 | 19 | 18.806 | 3492 |
| 1715790600 | 18.804 | 0 | 0.02 | 18.8 | 19 | 18.8 | 3007 |
| 1715704200 | 18.8 | -0.06 | -0.32 | 18.9 | 19 | 18.8 | 4244 |
| 1715617800 | 18.86 | 0.01 | 0.05 | 18.9 | 18.9 | 18.802 | 2169 |
| 1715358600 | 18.85 | -0.07 | -0.36 | 18.936 | 18.94 | 18.85 | 1815 |
| 1715272200 | 18.918 | 0.11 | 0.57 | 18.85 | 18.918 | 18.81 | 823 |
| 1715185800 | 18.81 | -0.05 | -0.27 | 18.858 | 18.86 | 18.81 | 371 |
| 1715099400 | 18.86 | 0 | 0.00 | 18.74 | 18.86 | 18.66 | 6530 |
| 1715013000 | 18.86 | 0.16 | 0.86 | 18.6 | 18.94 | 18.6 | 4305 |
| 1714753800 | 18.7 | 0.2 | 1.08 | 18.502 | 18.7 | 18.5 | 2317 |
| 1714667400 | 18.5 | 0.1 | 0.54 | 18.45 | 18.7 | 18.4 | 6998 |
| 1714494600 | 18.4 | 0.05 | 0.27 | 18.35 | 18.4 | 18.3 | 5575 |
| 1714408200 | 18.35 | 0.25 | 1.37 | 18.3 | 18.35 | 18.112 | 5018 |
| 1714149000 | 18.102 | 0.1 | 0.54 | 18.004 | 18.25 | 18.004 | 5370 |
| 1714062600 | 18.004 | -0.22 | -1.23 | 18.1 | 18.22 | 18 | 3338 |
| 1713976200 | 18.228 | 0.03 | 0.15 | 18.18 | 18.23 | 18.14 | 4837 |
| 1713889800 | 18.2 | 0.06 | 0.33 | 18.18 | 18.24 | 18.15 | 4511 |
| 1713803400 | 18.14 | 0.2 | 1.11 | 17.8 | 18.14 | 17.8 | 4711 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
