CRBP2.PA (CRBP2.PA) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 38 out of 100 (momentum 28 · quality 35 · valuation 60), as of 2026-11-03.
Signal: Mixed moving-average stack — Trades -14.8% vs the 50-day and -15.3% vs the 200-day average, 35% below the 52-week high and +11.5% off the 52-week low; a death cross printed 2 sessions ago. Computed from daily closes. (as of 2026-11-02)
Trend: CRBP2.PA trades 14.8% below its 50-day and 15.3% below its 200-day moving average. (as of 2026-11-02)

Caisse Regionale de Credit Agricole Mutuel Brie Picardie is a French regional cooperative bank serving individuals, farmers, professionals, companies and public bodies around Amiens. It offers savings and investment products, current accounts, cards and digital payment tools, alongside life, motor and home insurance and mortgage, consumer and business lending.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the CRBP2.PA overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	28.80	28.82	27.54	27.54	-4.38%	7,446
2026-10-30	29.40	29.79	28.80	28.80	-2.22%	6,992
2026-10-29	30.10	30.10	29.40	29.45	-1.49%	4,940
2026-10-28	29.85	30.70	29.85	29.90	+1.00%	9,904
2026-10-27	27.90	30.00	27.90	29.61	+5.08%	10,617
2026-10-26	26.70	28.32	26.70	28.18	+5.58%	6,029
2026-10-23	26.80	27.40	26.60	26.68	-0.76%	7,580
2026-10-22	27.61	27.66	26.60	26.89	-2.57%	9,036
2026-10-21	27.20	28.09	27.20	27.60	+1.32%	8,401
2026-10-20	27.90	28.23	27.24	27.24	-2.70%	5,737
2026-10-19	29.21	29.28	28.00	28.00	-4.54%	8,527
2026-10-16	29.61	30.02	29.32	29.32	-0.93%	8,096
2026-10-15	29.48	30.00	29.30	29.60	+0.39%	5,424
2026-10-14	29.80	30.60	29.11	29.48	-1.44%	13,604
2026-10-13	29.70	30.20	29.20	29.91	+2.17%	7,481
2026-10-12	29.70	30.20	29.28	29.28	-1.48%	6,806
2026-10-09	29.71	30.52	29.20	29.72	+0.03%	14,126
2026-10-08	29.81	30.19	29.54	29.71	-0.52%	4,710
2026-10-07	30.70	30.80	29.86	29.86	-2.72%	12,378
2026-10-06	31.23	31.90	30.70	30.70	-1.71%	11,979
2026-10-05	31.00	32.10	31.00	31.23	+0.40%	4,813
2026-10-02	31.40	31.60	30.91	31.11	-0.88%	10,273
2026-10-01	31.80	31.80	31.26	31.39	-1.17%	61,461
2026-09-30	31.70	32.10	31.39	31.75	+0.08%	7,584
2026-09-29	32.00	32.70	31.57	31.73	-0.22%	10,616
2026-09-28	32.20	32.60	31.80	31.80	-0.70%	9,795
2026-09-25	32.20	32.67	32.00	32.02	+0.02%	6,552
2026-09-24	33.02	33.40	32.02	32.02	-2.97%	10,810
2026-09-23	33.80	33.80	33.00	33.00	-2.08%	6,746
2026-09-22	34.58	34.99	33.70	33.70	-2.53%	13,748
2026-09-21	35.00	35.12	34.45	34.58	-1.21%	9,578
2026-09-18	34.97	36.00	34.90	35.00	-0.46%	8,345
2026-09-17	34.55	35.49	34.50	35.16	+1.77%	7,414
2026-09-16	35.13	35.40	34.35	34.55	-1.59%	4,303
2026-09-15	35.61	35.80	35.11	35.11	-1.56%	7,753
2026-09-14	35.70	35.90	35.30	35.66	-0.11%	7,177
2026-09-11	35.90	36.10	35.70	35.70	+0.29%	7,520
2026-09-10	36.10	36.10	35.40	35.60	-1.39%	4,378
2026-09-09	37.00	37.14	36.10	36.10	-2.43%	10,297
2026-09-08	37.30	37.38	37.00	37.00	+0.00%	6,568
2026-09-07	37.00	37.00	37.00	37.00	+0.00%	4,506
2026-09-04	37.02	37.20	36.51	37.00	-0.36%	5,749
2026-09-03	36.20	37.20	36.20	37.13	+2.72%	6,576
2026-09-02	35.51	36.20	35.51	36.15	+1.83%	5,549
2026-09-01	36.16	36.16	35.50	35.50	-1.80%	6,481
2026-08-31	36.25	36.38	36.09	36.15	-0.77%	5,083
2026-08-28	36.30	36.80	36.20	36.43	+0.36%	4,057
2026-08-27	36.40	36.83	36.30	36.30	-0.27%	6,843
2026-08-26	36.30	36.70	36.30	36.40	+0.28%	4,786
2026-08-25	36.40	37.27	36.30	36.30	-0.27%	5,637
2026-08-24	36.77	37.10	36.30	36.40	-0.63%	6,078
2026-08-21	36.30	36.99	36.30	36.63	+0.91%	4,757
2026-08-20	36.53	36.62	36.20	36.30	-0.64%	3,870
2026-08-19	37.60	37.69	36.53	36.53	-2.83%	5,868
2026-08-18	37.30	38.00	37.30	37.60	+0.80%	11,573
2026-08-17	36.90	37.60	36.90	37.30	+1.00%	6,345
2026-08-14	36.61	37.40	36.50	36.93	+0.87%	5,539
2026-08-13	36.50	37.20	36.50	36.61	+0.30%	4,804
2026-08-12	35.94	37.20	35.94	36.50	+1.46%	6,071
2026-08-11	36.26	36.50	35.79	35.98	-0.35%	7,039
2026-08-10	36.50	36.60	36.10	36.10	-0.89%	4,145
2026-08-07	36.60	36.60	36.10	36.42	-0.48%	6,161
2026-08-06	36.67	37.10	36.60	36.60	-0.20%	4,789
2026-08-05	36.75	36.75	36.30	36.67	-0.07%	5,488
2026-08-04	36.60	37.01	36.60	36.70	+0.71%	7,313
2026-08-03	36.40	36.59	36.21	36.44	+0.65%	4,384
2026-07-31	36.20	37.20	36.20	36.20	-0.71%	7,045
2026-07-30	36.20	36.70	35.80	36.47	+0.73%	8,000
2026-07-29	35.88	36.70	35.80	36.20	+0.89%	9,147
2026-07-28	36.60	36.63	35.83	35.88	-1.16%	6,994
2026-07-27	36.69	36.80	36.00	36.30	-0.37%	7,935
2026-07-24	36.00	37.37	35.83	36.44	+1.73%	11,902
2026-07-23	36.10	36.56	35.75	35.81	-0.20%	9,800
2026-07-22	35.50	36.10	35.50	35.88	+0.90%	4,014
2026-07-21	34.70	35.70	34.67	35.56	+2.76%	4,796
2026-07-20	34.60	36.10	34.60	34.61	-0.14%	9,903
2026-07-17	34.20	35.00	34.10	34.66	+1.36%	4,145
2026-07-16	33.60	34.60	33.60	34.20	+1.77%	8,521
2026-07-15	34.76	35.10	33.60	33.60	-3.34%	8,634
2026-07-14	35.85	35.85	34.76	34.76	-3.04%	7,442
2026-07-13	37.70	38.30	35.85	35.85	-4.97%	6,339
2026-07-10	38.40	38.60	37.70	37.73	-2.03%	5,499
2026-07-09	38.11	38.80	38.11	38.51	+1.04%	6,175
2026-07-08	38.40	39.00	38.10	38.11	-0.96%	8,544
2026-07-07	38.40	38.99	38.00	38.48	+0.37%	12,059
2026-07-06	37.72	38.70	37.71	38.34	+1.60%	7,291
2026-07-03	37.65	38.24	37.62	37.73	+0.31%	8,939
2026-07-02	36.72	38.16	36.72	37.62	+2.45%	5,037
2026-07-01	36.33	37.20	36.30	36.72	+1.07%	6,411
2026-06-30	36.30	37.20	35.91	36.33	+0.07%	15,032
2026-06-29	35.63	36.80	35.63	36.30	+1.69%	8,625
2026-06-26	34.20	36.10	34.05	35.70	+3.78%	10,541
2026-06-25	35.52	35.70	34.20	34.40	-2.95%	8,915
2026-06-24	36.80	36.80	35.40	35.45	-3.39%	14,584
2026-06-23	36.71	36.94	36.60	36.69	-0.05%	8,735
2026-06-22	36.59	37.05	36.49	36.71	+1.03%	9,746
2026-06-19	37.00	37.00	36.34	36.34	-1.26%	3,561
2026-06-18	36.80	37.40	36.70	36.80	+0.55%	12,251
2026-06-17	37.60	37.60	36.60	36.60	-1.84%	10,930
2026-06-16	37.28	37.70	37.28	37.28	+0.23%	11,444
2026-06-15	37.80	38.00	37.20	37.20	-1.06%	11,541
2026-06-12	37.20	38.50	37.20	37.60	+1.38%	10,577
2026-06-11	37.70	37.80	36.34	37.09	-1.62%	15,101
2026-06-10	39.99	39.99	37.70	37.70	-4.30%	8,970
2026-06-09	41.10	41.81	39.40	39.40	-4.22%	18,192
2026-06-08	41.39	42.40	41.13	41.13	-0.96%	20,099
2026-06-05	41.80	42.37	40.40	41.53	-0.38%	16,607
2026-06-04	39.80	41.80	39.80	41.69	+3.71%	19,985
2026-06-03	38.80	40.20	38.80	40.20	+3.34%	14,941
2026-06-02	38.50	39.40	38.50	38.90	+2.37%	25,026
2026-06-01	36.83	38.00	36.83	38.00	+2.88%	10,030
2026-05-29	37.78	38.18	36.70	36.94	-1.74%	7,459
2026-05-28	37.88	38.18	37.41	37.59	+0.43%	6,979
2026-05-27	37.30	37.80	37.30	37.43	+0.29%	5,719
2026-05-26	37.20	37.80	37.10	37.32	-1.24%	7,106
2026-05-25	36.55	37.90	36.52	37.79	+3.38%	8,940
2026-05-22	36.69	36.80	36.20	36.55	+0.52%	5,045
2026-05-21	36.50	37.10	36.30	36.37	-0.21%	8,561
2026-05-20	35.64	36.50	35.64	36.44	+1.90%	10,358
2026-05-19	34.41	36.60	34.41	35.76	+3.94%	20,734
2026-05-18	34.30	34.78	34.10	34.41	+0.01%	8,810
2026-05-15	34.80	34.91	34.40	34.40	-0.85%	4,739
2026-05-14	34.59	34.87	34.50	34.70	+0.99%	4,420
2026-05-13	34.15	35.30	34.15	34.35	+1.75%	20,033
2026-05-12	33.40	33.80	33.00	33.77	+1.23%	10,622
2026-05-11	33.39	33.90	33.30	33.35	-0.73%	7,048
2026-05-08	33.60	33.70	33.12	33.60	+0.12%	8,098
2026-05-07	33.30	33.90	33.28	33.56	+0.80%	7,642
2026-05-06	33.00	33.40	33.00	33.30	+0.89%	6,633
2026-05-05	33.30	33.42	32.90	33.00	-0.81%	16,075
2026-05-04	33.85	34.79	32.98	33.27	+0.70%	15,673
2026-04-30	32.70	33.20	32.66	33.04	+0.72%	14,467
2026-04-29	32.70	33.10	32.55	32.80	+0.29%	9,448
2026-04-28	32.60	32.85	32.52	32.71	+0.68%	8,127
2026-04-27	32.30	32.60	32.26	32.49	+0.84%	8,514
2026-04-24	32.10	32.32	32.10	32.22	+0.56%	7,601
2026-04-23	31.78	32.18	31.67	32.04	+1.18%	9,074
2026-04-22	31.15	31.90	31.06	31.66	+2.01%	11,479
2026-04-21	30.50	31.30	30.50	31.04	+2.43%	14,317
2026-04-20	29.79	30.36	29.70	30.30	+2.02%	9,732
2026-04-17	29.10	29.80	29.02	29.70	+2.08%	7,111
2026-04-16	28.45	29.14	28.45	29.10	+2.27%	5,906
2026-04-15	28.29	28.70	28.25	28.45	+0.55%	6,793
2026-04-14	27.86	28.30	27.80	28.30	+1.80%	7,752
2026-04-13	28.00	28.10	27.50	27.80	+0.00%	8,672
2026-04-10	27.50	28.40	27.50	27.80	+1.07%	10,951
2026-04-09	27.95	28.23	27.50	27.50	-5.48%	8,520
2026-04-08	28.80	29.10	28.57	29.10	+1.04%	11,700
2026-04-07	27.88	28.90	27.84	28.80	+3.28%	10,098
2026-04-02	27.70	28.06	27.55	27.89	-0.54%	10,612
2026-04-01	27.73	28.16	27.73	28.04	+2.04%	7,395
2026-03-31	27.10	27.80	27.10	27.48	-0.38%	11,982
2026-03-30	26.80	28.00	26.80	27.58	+4.71%	15,620
2026-03-27	26.56	26.75	26.34	26.34	+0.06%	7,383
2026-03-26	25.72	26.80	25.72	26.32	+2.00%	10,062
2026-03-25	26.43	26.70	25.81	25.81	-1.30%	21,935
2026-03-24	26.80	26.81	26.00	26.15	-2.06%	13,968
2026-03-23	26.90	27.00	26.10	26.70	-0.37%	8,839
2026-03-20	27.11	27.46	26.61	26.80	-1.11%	6,754
2026-03-19	27.73	27.73	27.04	27.10	-2.27%	4,954
2026-03-18	28.00	28.22	27.70	27.73	+0.11%	4,179
2026-03-17	28.20	28.32	27.70	27.70	-1.77%	11,366
2026-03-16	28.16	28.47	27.65	28.20	+0.14%	15,267
2026-03-13	27.50	28.50	27.41	28.16	+2.40%	4,259
2026-03-12	27.30	27.57	27.20	27.50	+1.48%	3,024
2026-03-11	27.25	27.33	27.08	27.10	-0.40%	10,178
2026-03-10	26.99	27.39	26.86	27.21	+1.53%	15,067
2026-03-09	27.10	27.16	26.77	26.80	-1.76%	9,761
2026-03-06	27.24	27.60	27.20	27.28	+0.11%	7,845
2026-03-05	27.39	27.60	27.25	27.25	-0.04%	6,866
2026-03-04	27.40	27.50	27.22	27.26	-1.23%	5,377
2026-03-03	28.49	28.49	27.50	27.60	-2.54%	6,992
2026-03-02	28.86	28.86	28.32	28.32	-1.99%	4,233
2026-02-27	29.10	29.40	28.74	28.89	-0.43%	3,171
2026-02-26	28.75	29.30	28.70	29.02	+0.92%	3,981
2026-02-25	28.60	28.83	28.40	28.75	+0.54%	7,882
2026-02-24	28.66	28.77	28.50	28.60	-0.54%	3,899
2026-02-23	28.82	29.23	28.70	28.75	-0.16%	4,569
2026-02-20	29.48	29.48	28.67	28.80	-2.29%	7,024
2026-02-19	29.70	29.80	29.20	29.48	-1.07%	4,811
2026-02-18	28.95	29.86	28.90	29.80	+2.94%	6,400
2026-02-17	29.41	29.41	28.70	28.95	-1.55%	4,335
2026-02-16	29.00	29.84	28.90	29.40	+2.44%	8,439
2026-02-13	28.70	29.14	28.60	28.70	+0.00%	4,496
2026-02-12	29.71	29.80	28.70	28.70	-3.42%	6,732
2026-02-11	29.60	30.10	29.50	29.71	+0.73%	6,433
2026-02-10	29.87	29.93	29.32	29.50	-1.24%	7,062
2026-02-09	29.80	30.10	29.80	29.87	+0.23%	3,182
2026-02-06	29.80	30.10	29.60	29.80	+0.00%	3,130
2026-02-05	30.00	30.00	29.60	29.80	+0.00%	5,396
2026-02-04	29.82	30.20	29.75	29.80	-0.08%	3,437
2026-02-03	29.75	30.50	29.70	29.82	+0.25%	11,890
2026-02-02	29.68	29.80	29.50	29.75	+0.25%	6,591
2026-01-30	29.70	30.30	29.30	29.68	+1.59%	9,827
2026-01-29	29.68	29.68	29.21	29.21	-1.58%	11,520
2026-01-28	29.84	30.04	29.60	29.68	-0.55%	2,252
2026-01-27	29.88	30.30	29.84	29.84	-0.10%	4,574
2026-01-26	29.81	30.10	29.80	29.88	+0.08%	3,835
2026-01-23	30.40	30.40	29.85	29.85	-2.45%	4,866
2026-01-22	30.01	30.60	29.93	30.60	+2.00%	6,655
2026-01-21	30.30	30.30	29.60	30.00	+0.00%	4,206
2026-01-20	30.11	30.41	29.80	30.00	-0.33%	19,986
2026-01-19	30.00	30.30	29.80	30.10	-0.66%	5,418
2026-01-16	30.56	30.59	30.10	30.30	-0.62%	5,853
2026-01-15	30.51	30.60	30.20	30.49	-0.07%	4,054
2026-01-14	29.98	30.70	29.45	30.51	+1.70%	7,569
2026-01-13	29.50	30.00	29.20	30.00	+1.69%	6,974
2026-01-12	28.84	29.50	28.80	29.50	+1.83%	6,461
2026-01-09	28.41	29.00	28.40	28.97	+2.01%	6,681
2026-01-08	28.60	28.63	28.30	28.40	-0.98%	4,461
2026-01-07	28.96	28.96	28.63	28.68	-0.42%	3,333
2026-01-06	29.50	29.50	28.70	28.80	-2.37%	6,775
2026-01-05	29.00	29.50	28.91	29.50	+1.29%	4,501
2026-01-02	29.40	29.69	29.01	29.13	-0.88%	3,301
2025-12-31	29.29	29.94	29.27	29.39	+1.52%	2,482
2025-12-30	28.45	29.32	28.45	28.95	+0.56%	8,206
2025-12-29	29.24	29.50	28.50	28.79	-2.09%	5,207
2025-12-24	29.40	29.73	29.40	29.40	+0.00%	2,406
2025-12-23	30.00	30.14	29.40	29.40	-2.33%	9,980
2025-12-22	29.60	30.18	29.56	30.10	+1.67%	7,382
2025-12-19	29.10	29.68	29.10	29.61	+0.89%	5,714
2025-12-18	28.90	29.43	28.90	29.34	+1.43%	5,512
2025-12-17	28.44	29.20	28.44	28.93	+1.51%	10,481
2025-12-16	27.84	28.65	27.84	28.50	+1.79%	6,023
2025-12-15	27.77	28.00	27.65	28.00	+1.34%	5,764
2025-12-12	27.80	28.10	27.63	27.63	-0.61%	7,437
2025-12-11	27.50	27.93	27.50	27.80	+0.72%	5,058
2025-12-10	27.40	27.73	27.40	27.60	+0.69%	7,263
2025-12-09	28.41	28.41	27.31	27.41	-3.49%	15,078
2025-12-08	27.95	28.75	27.95	28.40	+0.60%	8,960
2025-12-05	27.64	28.50	27.52	28.23	+2.01%	18,192
2025-12-04	27.30	27.83	27.30	27.68	+1.04%	5,531
2025-12-03	27.10	27.64	27.10	27.39	+0.92%	14,667
2025-12-02	27.80	27.80	27.11	27.14	-2.20%	8,990
2025-12-01	27.80	27.80	27.50	27.75	-0.16%	6,765
2025-11-28	27.89	28.00	27.60	27.80	+0.34%	8,301
2025-11-27	27.90	28.20	27.70	27.70	-1.42%	7,823
2025-11-26	27.80	28.30	27.57	28.10	+1.08%	14,918
2025-11-25	27.46	27.83	27.30	27.80	+1.09%	13,305
2025-11-24	28.00	28.30	27.41	27.50	-1.79%	6,634
2025-11-21	28.45	28.50	27.80	28.00	-1.48%	11,283
2025-11-20	28.89	29.39	28.30	28.42	-0.68%	7,558
2025-11-19	28.91	29.10	28.60	28.61	-0.54%	9,855
2025-11-18	30.30	30.30	28.42	28.77	-5.38%	12,673
2025-11-17	30.90	31.27	30.41	30.41	-2.01%	10,319
2025-11-14	31.10	31.28	30.57	31.03	-0.23%	6,340
2025-11-13	30.65	31.34	30.65	31.10	+1.07%	10,538
2025-11-12	30.30	31.10	30.30	30.77	+1.45%	14,177
2025-11-11	30.30	30.69	30.30	30.33	-0.15%	5,501
2025-11-10	29.80	30.88	29.80	30.38	+1.95%	13,319

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+9.79%). Worst month: Nov (-7.95%). Based on 2 years of daily data (2025–2026).

Jan+1.73%
Feb+4.11%
Mar-0.85%
Apr+6.90%
May+9.79%
Jun-3.80%
Jul+1.47%
Aug+8.68%
Sep-2.50%
Oct-4.05%
Nov-7.95%
Dec+5.89%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is CRBP2.PA's (CRBP2.PA) latest close?

27.54 on 2026-11-02, from the Closelook data lake's daily price record.

What is CRBP2.PA's 52-week high and low?

42.40 high and 25.72 low over the trailing 52 weeks, as of 2026-11-02.

What is CRBP2.PA's strongest and weakest month historically?

Historically, CRBP2.PA's strongest calendar month has been May (average +9.79%) and its weakest Nov (average -7.95%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 469 daily bars in the Closelook data lake.

What is CRBP2.PA's Closelooknet score?

38 out of 100 (momentum 28 · quality 35 · valuation 60), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on CRBP2.PA?

Mixed moving-average stack: Trades -14.8% vs the 50-day and -15.3% vs the 200-day average, 35% below the 52-week high and +11.5% off the 52-week low; a death cross printed 2 sessions ago. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is CRBP2.PA above its 50-day and 200-day moving averages?

CRBP2.PA trades 14.8% below its 50-day and 15.3% below its 200-day moving average (4.6% below its 20-day). As of 2026-11-02.