Caisse Régionale de Crédit Agricole Mutuel de Normandie-Seine Société coopérative (EPA:CCN)
France · Delayed Price · Currency is EUR 146.28
+1.28 (0.88%)
At close: Jan 30, 2026
EPA:CCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 144.98 | 146.28 | 141.00 | 146.28 | 146.28 | 0.88% | 1,555 |
| Jan 29, 2026 | 145.50 | 147.50 | 144.04 | 145.00 | 145.00 | -0.34% | 1,088 |
| Jan 28, 2026 | 142.52 | 145.80 | 140.52 | 145.50 | 145.50 | 2.11% | 2,469 |
| Jan 27, 2026 | 141.48 | 145.00 | 141.48 | 142.50 | 142.50 | 0.71% | 1,279 |
| Jan 26, 2026 | 140.00 | 141.50 | 140.00 | 141.50 | 141.50 | 0.71% | 522 |
| Jan 23, 2026 | 141.48 | 141.50 | 139.52 | 140.50 | 140.50 | -0.71% | 563 |
| Jan 22, 2026 | 141.00 | 142.00 | 135.50 | 141.50 | 141.50 | 0.35% | 2,539 |
| Jan 21, 2026 | 140.98 | 142.00 | 139.00 | 141.00 | 141.00 | - | 1,262 |
| Jan 20, 2026 | 139.50 | 141.00 | 139.50 | 141.00 | 141.00 | 0.71% | 479 |
| Jan 19, 2026 | 139.50 | 142.00 | 137.60 | 140.00 | 140.00 | 0.34% | 1,513 |
| Jan 16, 2026 | 138.24 | 142.00 | 138.24 | 139.52 | 139.52 | 1.60% | 1,080 |
| Jan 15, 2026 | 136.52 | 139.96 | 136.52 | 137.32 | 137.32 | 0.59% | 646 |
| Jan 14, 2026 | 131.50 | 137.00 | 131.50 | 136.52 | 136.52 | 3.58% | 504 |
| Jan 13, 2026 | 134.00 | 134.00 | 129.30 | 131.80 | 131.80 | -1.64% | 1,534 |
| Jan 12, 2026 | 137.00 | 137.50 | 133.02 | 134.00 | 134.00 | -2.69% | 1,127 |
| Jan 9, 2026 | 132.00 | 137.88 | 132.00 | 137.70 | 137.70 | 4.32% | 1,342 |
| Jan 8, 2026 | 129.02 | 132.00 | 129.02 | 132.00 | 132.00 | 2.33% | 684 |
| Jan 7, 2026 | 133.00 | 133.00 | 129.00 | 129.00 | 129.00 | -1.18% | 1,067 |
| Jan 6, 2026 | 127.98 | 133.50 | 127.50 | 130.54 | 130.54 | 1.98% | 1,435 |
| Jan 5, 2026 | 131.00 | 132.50 | 128.00 | 128.00 | 128.00 | -1.92% | 968 |
| Jan 2, 2026 | 125.02 | 130.90 | 125.02 | 130.50 | 130.50 | 5.19% | 1,005 |
| Dec 31, 2025 | 120.82 | 125.00 | 120.82 | 124.06 | 124.06 | 2.70% | 548 |
| Dec 30, 2025 | 121.78 | 121.78 | 120.78 | 120.80 | 120.80 | -0.90% | 286 |
| Dec 29, 2025 | 116.52 | 121.90 | 116.52 | 121.90 | 121.90 | 4.62% | 809 |
| Dec 24, 2025 | 118.00 | 118.02 | 115.70 | 116.52 | 116.52 | -1.25% | 1,099 |
| Dec 23, 2025 | 115.50 | 118.00 | 115.50 | 118.00 | 118.00 | 2.61% | 219 |
| Dec 22, 2025 | 115.50 | 118.00 | 114.00 | 115.00 | 115.00 | -0.43% | 2,377 |
| Dec 19, 2025 | 118.02 | 118.04 | 114.30 | 115.50 | 115.50 | -2.12% | 2,206 |
| Dec 18, 2025 | 115.02 | 118.00 | 113.20 | 118.00 | 118.00 | 2.59% | 1,344 |
| Dec 17, 2025 | 115.90 | 118.90 | 115.02 | 115.02 | 115.02 | 0.02% | 1,437 |
| Dec 16, 2025 | 116.50 | 119.50 | 113.58 | 115.00 | 115.00 | -0.86% | 2,726 |
| Dec 15, 2025 | 113.60 | 116.00 | 113.60 | 116.00 | 116.00 | 2.11% | 400 |
| Dec 12, 2025 | 113.56 | 116.04 | 113.56 | 113.60 | 113.60 | 0.05% | 1,206 |
| Dec 11, 2025 | 112.54 | 113.54 | 112.54 | 113.54 | 113.54 | 1.10% | 50 |
| Dec 10, 2025 | 114.98 | 117.00 | 112.30 | 112.30 | 112.30 | -2.33% | 1,532 |
| Dec 9, 2025 | 115.02 | 116.00 | 111.04 | 114.98 | 114.98 | -0.02% | 1,683 |
| Dec 8, 2025 | 114.52 | 118.00 | 114.42 | 115.00 | 115.00 | 0.42% | 1,062 |
| Dec 5, 2025 | 112.00 | 115.00 | 112.00 | 114.52 | 114.52 | 1.87% | 609 |
| Dec 4, 2025 | 115.02 | 115.02 | 110.50 | 112.42 | 112.42 | -3.09% | 1,287 |
| Dec 3, 2025 | 117.02 | 118.20 | 116.00 | 116.00 | 116.00 | -1.96% | 998 |
| Dec 2, 2025 | 123.50 | 123.72 | 116.60 | 118.32 | 118.32 | -4.19% | 2,285 |
| Dec 1, 2025 | 124.50 | 125.00 | 123.50 | 123.50 | 123.50 | -0.82% | 329 |
| Nov 28, 2025 | 129.00 | 129.00 | 124.52 | 124.52 | 124.52 | -3.85% | 1,512 |
| Nov 27, 2025 | 127.90 | 130.00 | 127.90 | 129.50 | 129.50 | 1.25% | 702 |
| Nov 26, 2025 | 124.10 | 129.00 | 124.10 | 127.90 | 127.90 | 2.32% | 480 |
| Nov 25, 2025 | 122.02 | 125.00 | 122.02 | 125.00 | 125.00 | 3.31% | 443 |
| Nov 24, 2025 | 127.50 | 127.50 | 119.50 | 121.00 | 121.00 | -5.10% | 1,785 |
| Nov 21, 2025 | 131.10 | 131.10 | 127.50 | 127.50 | 127.50 | -2.75% | 551 |
| Nov 20, 2025 | 129.50 | 135.00 | 129.50 | 131.10 | 131.10 | 0.92% | 1,206 |
| Nov 19, 2025 | 126.70 | 130.00 | 125.02 | 129.90 | 129.90 | 2.12% | 1,183 |