Euronext Paris · CRLO · stock
Caisse Régionale de Crédit Agricole Mutuel Loire Haute-Loire Société coopérative (CRLO) stock price history
Every Euronext Paris trading session of Caisse Régionale de Crédit Agricole Mutuel Loire Haute-Loire Société coopérative from Jan 4, 2000 to Nov 12, 2026: 6,612 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CRLO adjusted close, 2000 to 2026
- €128.00
- All time high, 2026
- €128.00
- 52 week high, €80.00 low
- 6,612
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
CRLO key facts
- Caisse Régionale de Crédit Agricole Mutuel Loire Haute-Loire Société coopérative (CRLO) closed at €87.48 on Nov 12, 2026 on Euronext Paris.
- CRLO's all time high close is €128.00, set on Jun 5, 2026; its all time low close is €9.69 on Feb 26, 2009.
- CRLO's 52 week range is €80.00 to €128.00.
- CRLO returned -5.7% over the year to Nov 12, 2026 and +52.3% over five years.
- Over ten years CRLO returned +98%, +7.1% a year compounded.
- CRLO's deepest drawdown was -67.3% from Mar 16, 2006 to Feb 26, 2009.
- DataCedar holds 6,612 daily sessions of CRLO history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CRLO price chart, 2000 to 2026
CRLO returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.6% |
| 3 months | -11.6% |
| 6 months | -17.8% |
| Year to date | -6.9% |
| 1 year | -5.7% |
| 3 years | +70.6% |
| 5 years | +52.3% |
| 10 years | +98.0% |
| Since Jan 4, 2000 | +475.6% |
| Compound annual growth, 26.9 years | +6.7% |
CRLO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €128.00 on Jun 5, 2026
- All time low close
- €9.69 on Feb 26, 2009
- 52 week high
- €128.00 on Jun 5, 2026
- 52 week low
- €80.00 on Oct 21, 2026
- Deepest drawdown
- -67.3% from Mar 16, 2006 to Feb 26, 2009, recovered Oct 30, 2013
- Best single session
- +15.5% on Nov 10, 2008
- Worst single session
- -19.0% on Jul 18, 2001
- Volatility, 1 year annualised
- 30.7%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2000
- 5.8×
- Best calendar year
- 2009, +90%
- Worst calendar year
- 2008, -48%
CRLO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €93.21 | €128.00 | €80.00 | €87.48 | -6.1% | 127.6K | 218 |
| 2025 | €58.17 | €108.40 | €55.98 | €93.21 | +60.2% | 213.3K | 255 |
| 2024 | €51.91 | €61.05 | €46.33 | €58.17 | +12.1% | 65.3K | 256 |
| 2023 | €45.47 | €59.97 | €43.17 | €51.91 | +14.1% | 56.8K | 255 |
| 2022 | €54.58 | €57.48 | €41.08 | €45.47 | -16.1% | 43.8K | 257 |
| 2021 | €62.97 | €65.58 | €49.78 | €54.18 | -14.0% | 47.1K | 239 |
| 2020 | €78.15 | €81.81 | €47.06 | €62.97 | -19.4% | 55.1K | 245 |
| 2019 | €69.46 | €82.45 | €61.57 | €78.17 | +12.5% | 68.2K | 254 |
| 2018 | €58.03 | €69.61 | €58.03 | €69.46 | +19.2% | 58.8K | 245 |
| 2017 | €46.25 | €64.87 | €45.57 | €58.29 | +26.0% | 90K | 233 |
| 2016 | €42.68 | €50.06 | €41.17 | €46.25 | +9.0% | 97.3K | 254 |
| 2015 | €42.13 | €51.33 | €39.71 | €42.44 | +0.7% | 115.3K | 245 |
| 2014 | €34.58 | €45.97 | €33.10 | €42.14 | +21.9% | 97.9K | 256 |
| 2013 | €22.31 | €34.70 | €22.01 | €34.57 | +59.6% | 77.2K | 228 |
| 2012 | €22.11 | €23.35 | €17.52 | €21.67 | -0.1% | 77.8K | 227 |
| 2011 | €22.11 | €27.35 | €18.11 | €21.69 | -1.4% | 89K | 218 |
| 2010 | €19.51 | €22.92 | €18.37 | €22.00 | +13.4% | 104.3K | 236 |
| 2009 | €10.20 | €23.32 | €9.69 | €19.40 | +90.2% | 100K | 253 |
| 2008 | €19.96 | €21.96 | €10.20 | €10.20 | -48.4% | 107.8K | 254 |
| 2007 | €24.84 | €28.28 | €19.38 | €19.75 | -21.0% | 119.8K | 252 |
| 2006 | €23.95 | €29.64 | €23.95 | €25.00 | +4.4% | 102.4K | 251 |
| 2005 | €21.21 | €25.83 | €21.18 | €23.95 | +12.9% | 97.4K | 259 |
| 2004 | €17.69 | €24.80 | €17.69 | €21.21 | +19.9% | 92K | 262 |
| 2003 | €16.88 | €19.07 | €13.47 | €17.69 | +7.0% | 54.8K | 242 |
| 2002 | €19.34 | €20.55 | €14.68 | €16.53 | -14.5% | 53.4K | 261 |
| 2001 | €18.41 | €28.92 | €16.98 | €19.34 | +5.1% | 48.3K | 257 |
| 2000 | €15.20 | €18.54 | €14.59 | €18.41 | n/a | 35.6K | 200 |
CRLO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €87.48 | +6.7% |
| October 2026 | €82.00 | -13.7% |
| September 2026 | €95.01 | -4.1% |
| August 2026 | €99.03 | +2.9% |
| July 2026 | €96.20 | -14.1% |
| June 2026 | €112.00 | -4.8% |
| May 2026 | €117.68 | +17.0% |
| April 2026 | €100.59 | +6.6% |
| March 2026 | €94.34 | -3.6% |
| February 2026 | €97.82 | +1.2% |
| January 2026 | €96.68 | +3.7% |
| December 2025 | €93.21 | +5.5% |
About the CRLO data
Daily bars. 6,612 sessions from Jan 4, 2000 to Nov 12, 2026, one row per Euronext Paris trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Euronext Paris trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/euronext-paris%3ACRLO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Euronext Paris
- CRAV Caisse régionale de Crédit Agricole Mutuel Atlantique Vendée
- CRBP2 Caisse Régionale de Crédit Agricole Mutuel Brie Picardie Société coopérative
- CRI Belgrano
- CRLA Caisse Régionale de Crédit Agricole Mutuel du Languedoc Société coopérative
- CROS Crosswood SA
- CRSU Caisse Régionale de Crédit Agricole Mutuel Sud Rhône Alpes
- CRTO Caisse Régionale de Crédit Agricole Mutuel de la Touraine et du Poitou Société Coopérative
- CS Axa SA
Browse Euronext Paris
Common questions
CRLO share price history
