Crcam Sud Rhone Alpes (CRSU)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2 | -1.66666666667 | 120 | 120 | 116 | 134 | 118.19216418 | DE |
| 4 | -4.98 | -4.04943893316 | 122.98 | 125.48 | 116 | 114 | 121.76280314 | DE |
| 12 | -6.98 | -5.58489358297 | 124.98 | 141.3 | 116 | 240 | 131.43627171 | DE |
| 26 | 1.62 | 1.39199175116 | 116.38 | 141.3 | 102 | 299 | 120.36329539 | DE |
| 52 | -11.4 | -8.80989180835 | 129.4 | 141.3 | 102 | 234 | 120.60355746 | DE |
| 156 | -44.98 | -27.5984783409 | 162.98 | 162.98 | 102 | 190 | 125.05242501 | DE |
| 260 | -109.8 | -48.2001755926 | 227.8 | 257.45 | 102 | 207 | 149.82701365 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 118 | -0.5 | -0.42 | 118.5 | 118.52 | 117.5 | 70 |
| 1721838600 | 118.5 | 0.54 | 0.46 | 118 | 118.5 | 116 | 336 |
| 1721752200 | 117.96 | 0.94 | 0.80 | 117.02 | 117.96 | 117.02 | 18 |
| 1721665800 | 117.02 | -1.98 | -1.66 | 119.5 | 119.5 | 117.02 | 136 |
| 1721406600 | 119 | -0.5 | -0.42 | 119.52 | 120 | 117 | 332 |
| 1721320200 | 119.5 | -0.5 | -0.42 | 120 | 120 | 119.5 | 46 |
| 1721233800 | 120 | -1 | -0.83 | 120.98 | 120.98 | 120 | 72 |
| 1721147400 | 121 | -0.5 | -0.41 | 121.5 | 121.5 | 121 | 71 |
| 1721061000 | 121.5 | -1 | -0.82 | 122.02 | 122.98 | 121.5 | 225 |
| 1720801800 | 122.5 | -1 | -0.81 | 123.52 | 123.52 | 122.5 | 49 |
| 1720715400 | 123.5 | -0.5 | -0.40 | 123.5 | 123.5 | 123.5 | 22 |
| 1720629000 | 124 | -0.2 | -0.16 | 124.2 | 124.24 | 124 | 100 |
| 1720542600 | 124.2 | 0.08 | 0.06 | 124.12 | 124.22 | 124.12 | 54 |
| 1720456200 | 124.12 | 0.12 | 0.10 | 123.52 | 124.5 | 123.52 | 233 |
| 1720197000 | 124 | -1 | -0.80 | 125.04 | 125.48 | 124 | 116 |
| 1720110600 | 125 | 0 | 0.00 | 125 | 125.02 | 125 | 23 |
| 1720024200 | 125 | 1.78 | 1.44 | 123.22 | 125 | 123.22 | 81 |
| 1719937800 | 123.22 | 0 | 0.00 | 123.22 | 123.22 | 123.22 | 1 |
| 1719851400 | 123.22 | 0.58 | 0.47 | 124 | 124 | 123.02 | 99 |
| 1719592200 | 122.64 | -0.02 | -0.02 | 122.66 | 122.72 | 122.64 | 183 |
| 1719505800 | 122.66 | -0.34 | -0.28 | 122.98 | 124.6 | 122.6 | 304 |
| 1719419400 | 123 | -1.5 | -1.20 | 124.5 | 124.5 | 123 | 173 |
| 1719333000 | 124.5 | 1.98 | 1.62 | 122.52 | 124.5 | 122.52 | 185 |
| 1719246600 | 122.52 | 0.02 | 0.02 | 122.5 | 123 | 122.5 | 171 |
| 1718987400 | 122.5 | 0 | 0.00 | 122.5 | 122.5 | 122.5 | 84 |
| 1718901000 | 122.5 | 0.5 | 0.41 | 122 | 122.5 | 122 | 159 |
| 1718814600 | 122 | 1 | 0.83 | 121.12 | 122 | 121.12 | 148 |
| 1718728200 | 121 | -0.2 | -0.17 | 121.3 | 122.04 | 121 | 246 |
| 1718641800 | 121.2 | -7.82 | -6.06 | 128.97999 | 128.97999 | 121.2 | 598 |
| 1718382600 | 129.02 | -2.98 | -2.26 | 132.02 | 132.04 | 129 | 385 |
| 1718296200 | 132 | -1 | -0.75 | 133.02 | 133.04 | 132 | 438 |
| 1718209800 | 133 | -2 | -1.48 | 134.5 | 135 | 133 | 364 |
| 1718123400 | 135 | -0.98 | -0.72 | 136.22 | 136.22 | 135 | 223 |
| 1718037000 | 135.97999 | -0.52 | -0.38 | 135.52 | 135.97999 | 135.52 | 193 |
| 1717777800 | 136.5 | 0.02 | 0.01 | 136.47999 | 136.5 | 136 | 115 |
| 1717691400 | 136.47999 | 0.98 | 0.72 | 135.97999 | 136.58 | 135.97999 | 205 |
| 1717605000 | 135.5 | 0.12 | 0.09 | 134 | 135.5 | 134 | 326 |
| 1717518600 | 135.38 | 0.78 | 0.58 | 134.62 | 135.5 | 134.6 | 273 |
| 1717432200 | 134.6 | 0.1 | 0.07 | 134.52 | 135.5 | 134.52 | 492 |
| 1717173000 | 134.5 | 0.82 | 0.61 | 133.69999 | 134.5 | 133.69999 | 104 |
| 1717086600 | 133.68 | -6 | -4.30 | 133.6 | 134.08 | 133.6 | 205 |
| 1717000200 | 139.68 | 0.48 | 0.34 | 139 | 141.3 | 137.62 | 702 |
| 1716913800 | 139.19999 | 1.2 | 0.87 | 137.6 | 140 | 137.6 | 1183 |
| 1716827400 | 138 | 1 | 0.73 | 137.5 | 138.5 | 137.5 | 256 |
| 1716568200 | 137 | 0.96 | 0.71 | 136.04 | 137.6 | 135.02 | 486 |
| 1716481800 | 136.04 | -1.64 | -1.19 | 137.68 | 137.68 | 135.02 | 250 |
| 1716395400 | 137.68 | 4.08 | 3.05 | 133.62 | 137.68 | 133 | 860 |
| 1716309000 | 133.6 | 0 | 0.00 | 133.6 | 133.6 | 133.6 | 76 |
| 1716222600 | 133.6 | 0.58 | 0.44 | 133.02 | 134.5 | 133.02 | 193 |
| 1715963400 | 133.02 | -2.46 | -1.82 | 135.47999 | 136 | 133.02 | 429 |
| 1715877000 | 135.47999 | 0.28 | 0.21 | 135.19999 | 135.47999 | 134.8 | 49 |
| 1715790600 | 135.19999 | 0.2 | 0.15 | 135 | 135.19999 | 135 | 85 |
| 1715704200 | 135 | -0.64 | -0.47 | 135.02 | 135.04 | 134.5 | 369 |
| 1715617800 | 135.63999 | 0.62 | 0.46 | 135.02 | 135.97999 | 135.02 | 76 |
| 1715358600 | 135.02 | 0.52 | 0.39 | 134.5 | 137 | 134.19999 | 549 |
| 1715272200 | 134.5 | 0 | 0.00 | 134.5 | 134.5 | 134.5 | 1 |
| 1715185800 | 134.5 | 1.66 | 1.25 | 133.8 | 135 | 133.32 | 278 |
| 1715099400 | 132.84 | 0.36 | 0.27 | 133 | 133.5 | 132.8 | 157 |
| 1715013000 | 132.47999 | 1.46 | 1.11 | 131.02 | 132.5 | 131.02 | 146 |
| 1714753800 | 131.02 | 6.02 | 4.82 | 125.5 | 137 | 125.5 | 811 |
| 1714667400 | 125 | 0.5 | 0.40 | 124.98 | 125 | 124.98 | 56 |
| 1714494600 | 124.5 | 2.5 | 2.05 | 122 | 124.5 | 122 | 236 |
| 1714408200 | 122 | 1.5 | 1.24 | 120.5 | 122 | 120.5 | 248 |
| 1714149000 | 120.5 | 1.52 | 1.28 | 119.02 | 120.5 | 119.02 | 161 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
