Caisse Régionale de Crédit Agricole Mutuel de Normandie-Seine Société coopérative (EPA:CCN)
France · Delayed Price · Currency is EUR 140.48
-1.02 (-0.72%)
Mar 13, 2026, 5:18 PM CET
EPA:CCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 141.30 | 141.30 | 138.50 | 140.48 | 140.48 | -0.72% | 1,132 |
| Mar 12, 2026 | 140.52 | 141.50 | 140.50 | 141.50 | 141.50 | 0.71% | 436 |
| Mar 11, 2026 | 142.00 | 142.50 | 140.50 | 140.50 | 140.50 | -0.71% | 3,653 |
| Mar 10, 2026 | 140.62 | 141.98 | 137.16 | 141.50 | 141.50 | 1.07% | 982 |
| Mar 9, 2026 | 139.52 | 140.00 | 136.32 | 140.00 | 140.00 | - | 1,109 |
| Mar 6, 2026 | 140.00 | 141.00 | 139.50 | 140.00 | 140.00 | - | 322 |
| Mar 5, 2026 | 143.48 | 143.50 | 140.00 | 140.00 | 140.00 | -2.11% | 505 |
| Mar 4, 2026 | 142.00 | 143.52 | 142.00 | 143.02 | 143.02 | -1.12% | 543 |
| Mar 3, 2026 | 146.20 | 146.70 | 140.00 | 144.64 | 144.64 | -0.92% | 1,486 |
| Mar 2, 2026 | 143.00 | 146.00 | 141.00 | 145.98 | 145.98 | 0.68% | 1,289 |
| Feb 27, 2026 | 146.42 | 146.52 | 143.50 | 145.00 | 145.00 | -0.34% | 821 |
| Feb 26, 2026 | 141.00 | 145.50 | 140.50 | 145.50 | 145.50 | 3.19% | 1,553 |
| Feb 25, 2026 | 141.50 | 143.08 | 141.00 | 141.00 | 141.00 | -0.55% | 558 |
| Feb 24, 2026 | 144.02 | 144.50 | 140.10 | 141.78 | 141.78 | -2.56% | 1,329 |
| Feb 23, 2026 | 145.50 | 145.98 | 144.50 | 145.50 | 145.50 | - | 340 |
| Feb 20, 2026 | 143.50 | 145.50 | 143.26 | 145.50 | 145.50 | 1.39% | 608 |
| Feb 19, 2026 | 144.48 | 144.48 | 142.02 | 143.50 | 143.50 | -0.68% | 876 |
| Feb 18, 2026 | 144.00 | 144.50 | 143.02 | 144.48 | 144.48 | 0.33% | 416 |
| Feb 17, 2026 | 147.00 | 147.50 | 142.52 | 144.00 | 144.00 | -1.72% | 950 |
| Feb 16, 2026 | 142.50 | 147.64 | 142.50 | 146.52 | 146.52 | 2.82% | 1,561 |
| Feb 13, 2026 | 146.50 | 147.38 | 141.22 | 142.50 | 142.50 | -3.39% | 1,567 |
| Feb 12, 2026 | 148.00 | 148.90 | 147.00 | 147.50 | 147.50 | -0.34% | 676 |
| Feb 11, 2026 | 145.50 | 148.00 | 145.50 | 148.00 | 148.00 | 1.37% | 1,029 |
| Feb 10, 2026 | 147.30 | 147.50 | 145.00 | 146.00 | 146.00 | -0.88% | 604 |
| Feb 9, 2026 | 148.48 | 148.54 | 144.60 | 147.30 | 147.30 | -0.81% | 1,668 |
| Feb 6, 2026 | 147.00 | 148.50 | 147.00 | 148.50 | 148.50 | 1.02% | 967 |
| Feb 5, 2026 | 145.80 | 147.98 | 143.70 | 147.00 | 147.00 | 0.84% | 1,077 |
| Feb 4, 2026 | 148.00 | 148.00 | 143.98 | 145.78 | 145.78 | -1.50% | 716 |
| Feb 3, 2026 | 147.20 | 148.52 | 146.80 | 148.00 | 148.00 | 0.54% | 619 |
| Feb 2, 2026 | 146.54 | 148.50 | 146.00 | 147.20 | 147.20 | 0.63% | 1,174 |
| 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 |