Singapore markets close in 2 hours 2 minutes
Straits Times Index
3,289.83 -2.86 (-0.09%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,182.38 +419.35 (+2.36%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,527.64 -2,054.09 (-3.45%) CMC Crypto 200
1,261.01 -9.74 (-0.77%)
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: 05:35PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 77.89 | 79.00 | 77.89 | 79.00 | 79.00 | 385 |
| 29 Apr 2024 | 77.01 | 77.90 | 77.01 | 77.90 | 77.90 | 313 |
| 26 Apr 2024 | 76.50 | 77.50 | 76.50 | 77.01 | 77.01 | 364 |
| 25 Apr 2024 | 76.00 | 76.50 | 76.00 | 76.50 | 76.50 | 194 |
| 24 Apr 2024 | 72.71 | 76.50 | 72.71 | 76.50 | 76.50 | 1,168 |
| 23 Apr 2024 | 72.99 | 72.99 | 71.72 | 72.50 | 72.50 | 551 |
| 23 Apr 2024 | 3.19 Dividend | |||||
| 22 Apr 2024 | 72.70 | 75.00 | 72.70 | 75.00 | 71.81 | 557 |
| 19 Apr 2024 | 74.02 | 74.50 | 73.00 | 74.00 | 70.85 | 443 |
| 18 Apr 2024 | 73.99 | 74.50 | 73.01 | 74.00 | 70.85 | 185 |
| 17 Apr 2024 | 74.00 | 74.20 | 73.50 | 73.50 | 70.37 | 319 |
| 16 Apr 2024 | 73.51 | 74.99 | 73.51 | 74.30 | 71.14 | 265 |
| 15 Apr 2024 | 71.10 | 74.50 | 71.10 | 74.50 | 71.33 | 522 |
| 12 Apr 2024 | 69.60 | 71.50 | 68.01 | 71.00 | 67.98 | 830 |
| 11 Apr 2024 | 69.31 | 69.60 | 69.30 | 69.60 | 66.64 | 381 |
| 10 Apr 2024 | 69.50 | 70.00 | 69.30 | 69.30 | 66.35 | 439 |
| 09 Apr 2024 | 71.06 | 71.10 | 69.00 | 69.50 | 66.54 | 667 |
| 08 Apr 2024 | 74.00 | 74.20 | 71.01 | 71.06 | 68.04 | 320 |
| 05 Apr 2024 | 74.00 | 74.50 | 73.35 | 74.00 | 70.85 | 185 |
| 04 Apr 2024 | 70.00 | 76.00 | 70.00 | 76.00 | 72.77 | 1,167 |
| 03 Apr 2024 | 69.50 | 70.00 | 68.50 | 68.51 | 65.60 | 581 |
| 02 Apr 2024 | 68.00 | 69.50 | 68.00 | 69.50 | 66.54 | 362 |
| 28 Mar 2024 | 70.39 | 70.39 | 68.61 | 68.62 | 65.70 | 114 |
| 27 Mar 2024 | 69.99 | 70.50 | 69.00 | 70.40 | 67.41 | 125 |
| 26 Mar 2024 | 68.30 | 69.99 | 68.30 | 69.99 | 67.01 | 175 |
| 25 Mar 2024 | 64.01 | 68.31 | 64.01 | 68.31 | 65.40 | 667 |
| 22 Mar 2024 | 63.02 | 64.50 | 63.02 | 64.50 | 61.76 | 139 |
| 21 Mar 2024 | 63.01 | 63.01 | 62.50 | 63.01 | 60.33 | 100 |
| 20 Mar 2024 | 62.10 | 63.77 | 62.10 | 63.01 | 60.33 | 604 |
| 19 Mar 2024 | 61.60 | 62.50 | 61.60 | 61.80 | 59.17 | 64 |
| 18 Mar 2024 | 61.61 | 61.61 | 61.20 | 61.60 | 58.98 | 163 |
| 15 Mar 2024 | 62.01 | 62.50 | 61.60 | 61.60 | 58.98 | 100 |
| 14 Mar 2024 | 62.01 | 62.50 | 62.01 | 62.01 | 59.37 | 49 |
| 13 Mar 2024 | 62.00 | 62.50 | 62.00 | 62.00 | 59.36 | 94 |
| 12 Mar 2024 | 62.20 | 63.49 | 61.04 | 62.50 | 59.84 | 299 |
| 11 Mar 2024 | 63.12 | 64.50 | 60.51 | 62.20 | 59.55 | 1,477 |
| 08 Mar 2024 | 66.00 | 66.00 | 63.50 | 64.40 | 61.66 | 332 |
| 07 Mar 2024 | 67.14 | 67.70 | 65.01 | 65.01 | 62.24 | 425 |
| 06 Mar 2024 | 69.20 | 70.50 | 67.00 | 67.00 | 64.15 | 392 |
| 05 Mar 2024 | 69.23 | 69.23 | 69.20 | 69.20 | 66.26 | 112 |
| 04 Mar 2024 | 70.50 | 71.00 | 69.22 | 69.22 | 66.28 | 168 |
| 01 Mar 2024 | 69.23 | 70.50 | 69.23 | 70.50 | 67.50 | 49 |
| 29 Feb 2024 | 69.21 | 69.99 | 69.21 | 69.22 | 66.28 | 77 |
| 28 Feb 2024 | 71.50 | 71.50 | 68.51 | 69.00 | 66.07 | 284 |
| 27 Feb 2024 | 74.00 | 74.00 | 71.51 | 71.51 | 68.47 | 190 |
| 26 Feb 2024 | 73.50 | 73.51 | 73.50 | 73.51 | 70.38 | 171 |
| 23 Feb 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 71.33 | 1 |
| 22 Feb 2024 | 74.10 | 74.50 | 73.80 | 74.50 | 71.33 | 76 |
| 21 Feb 2024 | 74.00 | 74.10 | 73.50 | 74.10 | 70.95 | 50 |
| 20 Feb 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 70.85 | 12 |
| 19 Feb 2024 | 71.60 | 74.00 | 71.60 | 74.00 | 70.85 | 198 |
| 16 Feb 2024 | 72.00 | 73.50 | 71.60 | 71.60 | 68.55 | 171 |
| 15 Feb 2024 | 73.00 | 73.00 | 71.61 | 72.00 | 68.94 | 221 |
| 14 Feb 2024 | 75.51 | 75.51 | 73.50 | 73.50 | 70.37 | 209 |
| 13 Feb 2024 | 76.00 | 76.00 | 75.50 | 75.50 | 72.29 | 57 |
| 12 Feb 2024 | 75.50 | 76.00 | 75.50 | 76.00 | 72.77 | 79 |
| 09 Feb 2024 | 76.00 | 76.00 | 75.00 | 75.00 | 71.81 | 122 |
| 08 Feb 2024 | 75.04 | 76.00 | 75.04 | 76.00 | 72.77 | 52 |
| 07 Feb 2024 | 77.01 | 77.01 | 75.04 | 75.04 | 71.85 | 524 |
| 06 Feb 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 73.72 | 107 |
| 05 Feb 2024 | 78.21 | 78.21 | 77.51 | 77.51 | 74.21 | 541 |
| 02 Feb 2024 | 78.00 | 79.00 | 78.00 | 78.20 | 74.87 | 198 |
| 01 Feb 2024 | 77.21 | 78.00 | 77.21 | 78.00 | 74.68 | 168 |
| 31 Jan 2024 | 77.98 | 77.98 | 77.20 | 77.20 | 73.92 | 38 |
| 30 Jan 2024 | 76.51 | 78.00 | 76.50 | 77.99 | 74.67 | 315 |
| 29 Jan 2024 | 76.51 | 76.51 | 76.51 | 76.51 | 73.26 | 1 |
| 26 Jan 2024 | 76.51 | 76.51 | 76.50 | 76.50 | 73.25 | 184 |
| 25 Jan 2024 | 76.51 | 76.51 | 76.50 | 76.50 | 73.25 | 421 |
| 24 Jan 2024 | 76.51 | 76.51 | 76.51 | 76.51 | 73.26 | 31 |
| 23 Jan 2024 | 73.51 | 76.60 | 73.51 | 76.50 | 73.25 | 278 |
| 22 Jan 2024 | 73.12 | 73.50 | 73.12 | 73.50 | 70.37 | 268 |
| 19 Jan 2024 | 73.11 | 73.11 | 73.11 | 73.11 | 70.00 | 33 |
| 18 Jan 2024 | 72.20 | 73.50 | 72.20 | 73.10 | 69.99 | 170 |
| 17 Jan 2024 | 70.45 | 72.20 | 69.00 | 72.20 | 69.13 | 517 |
| 16 Jan 2024 | 70.69 | 70.69 | 70.10 | 70.45 | 67.45 | 75 |
| 15 Jan 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 67.21 | - |
| 12 Jan 2024 | 70.70 | 70.70 | 70.20 | 70.20 | 67.21 | 41 |
| 11 Jan 2024 | 70.60 | 70.70 | 70.20 | 70.70 | 67.69 | 5 |
| 10 Jan 2024 | 72.00 | 72.00 | 69.02 | 70.60 | 67.60 | 337 |
| 09 Jan 2024 | 72.10 | 72.10 | 71.00 | 72.00 | 68.94 | 378 |
| 08 Jan 2024 | 72.50 | 72.50 | 72.10 | 72.10 | 69.03 | 21 |
| 05 Jan 2024 | 71.51 | 72.50 | 71.51 | 72.50 | 69.42 | 35 |
| 04 Jan 2024 | 71.01 | 71.50 | 71.01 | 71.50 | 68.46 | 75 |
| 03 Jan 2024 | 72.51 | 73.00 | 71.00 | 71.00 | 67.98 | 245 |
| 02 Jan 2024 | 71.80 | 72.50 | 71.80 | 72.40 | 69.32 | 59 |
| 29 Dec 2023 | 73.99 | 73.99 | 71.60 | 71.80 | 68.75 | 348 |
| 28 Dec 2023 | 73.10 | 73.10 | 73.10 | 73.10 | 69.99 | 43 |
| 27 Dec 2023 | 73.01 | 73.50 | 73.01 | 73.10 | 69.99 | 288 |
| 22 Dec 2023 | 74.00 | 74.50 | 73.51 | 74.50 | 71.33 | 304 |
| 21 Dec 2023 | 74.50 | 74.50 | 74.50 | 74.50 | 71.33 | 11 |
| 20 Dec 2023 | 75.01 | 75.01 | 74.02 | 74.50 | 71.33 | 135 |
| 19 Dec 2023 | 75.01 | 75.01 | 75.01 | 75.01 | 71.82 | 36 |
| 18 Dec 2023 | 75.00 | 75.60 | 75.00 | 75.00 | 71.81 | 156 |
| 15 Dec 2023 | 75.01 | 76.99 | 75.01 | 75.50 | 72.29 | 209 |
| 14 Dec 2023 | 76.00 | 76.00 | 75.00 | 75.00 | 71.81 | 111 |
| 13 Dec 2023 | 76.01 | 76.01 | 76.00 | 76.00 | 72.77 | 175 |
| 12 Dec 2023 | 76.51 | 77.99 | 76.00 | 76.00 | 72.77 | 377 |
| 11 Dec 2023 | 76.51 | 76.51 | 76.50 | 76.50 | 73.25 | 127 |
| 08 Dec 2023 | 78.51 | 78.51 | 76.50 | 76.50 | 73.25 | 228 |
| 07 Dec 2023 | 80.01 | 80.01 | 78.50 | 78.50 | 75.16 | 163 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.