Caisse Régionale de Crédit Agricole Mutuel de Normandie-Seine Société coopérative (EPA:CCN)
France · Delayed Price · Currency is EUR 133.00
+2.50 (1.92%)
Nov 3, 2025, 2:35 PM CET
EPA:CCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 130.60 | 131.50 | 130.00 | 130.50 | 130.50 | -0.08% | 446 |
| Oct 30, 2025 | 132.98 | 132.98 | 129.52 | 130.60 | 130.60 | 0.43% | 495 |
| Oct 29, 2025 | 132.50 | 133.00 | 130.00 | 130.04 | 130.04 | -2.12% | 217 |
| Oct 28, 2025 | 133.92 | 133.92 | 131.02 | 132.86 | 132.86 | -0.79% | 455 |
| Oct 27, 2025 | 135.00 | 135.00 | 132.00 | 133.92 | 133.92 | -2.25% | 342 |
| Oct 24, 2025 | 135.02 | 138.00 | 133.00 | 137.00 | 137.00 | 1.86% | 1,795 |
| Oct 23, 2025 | 136.50 | 139.90 | 134.04 | 134.50 | 134.50 | -1.67% | 1,157 |
| Oct 22, 2025 | 142.48 | 142.48 | 135.32 | 136.78 | 136.78 | -4.00% | 1,500 |
| Oct 21, 2025 | 141.02 | 143.80 | 141.02 | 142.48 | 142.48 | 1.05% | 693 |
| Oct 20, 2025 | 139.00 | 141.00 | 139.00 | 141.00 | 141.00 | - | 1,068 |
| Oct 17, 2025 | 140.50 | 143.50 | 138.54 | 141.00 | 141.00 | 0.21% | 1,186 |
| Oct 16, 2025 | 141.98 | 142.00 | 140.50 | 140.70 | 140.70 | -0.92% | 378 |
| Oct 15, 2025 | 141.52 | 142.00 | 141.50 | 142.00 | 142.00 | 0.35% | 133 |
| Oct 14, 2025 | 144.00 | 144.02 | 141.00 | 141.50 | 141.50 | -2.08% | 576 |
| Oct 13, 2025 | 144.00 | 144.98 | 144.00 | 144.50 | 144.50 | 0.35% | 184 |
| Oct 10, 2025 | 143.50 | 145.00 | 143.30 | 144.00 | 144.00 | 0.70% | 253 |
| Oct 9, 2025 | 141.50 | 147.22 | 141.50 | 143.00 | 143.00 | 1.06% | 1,158 |
| Oct 8, 2025 | 140.02 | 142.00 | 140.00 | 141.50 | 141.50 | 1.07% | 970 |
| Oct 7, 2025 | 141.02 | 141.02 | 139.12 | 140.00 | 140.00 | -0.71% | 943 |
| Oct 6, 2025 | 143.00 | 143.00 | 138.56 | 141.00 | 141.00 | -0.79% | 1,309 |
| Oct 3, 2025 | 142.00 | 143.00 | 141.00 | 142.12 | 142.12 | -0.24% | 989 |
| Oct 2, 2025 | 142.04 | 143.50 | 139.00 | 142.46 | 142.46 | 0.30% | 1,362 |
| Oct 1, 2025 | 139.00 | 143.50 | 138.50 | 142.04 | 142.04 | 2.51% | 1,028 |
| Sep 30, 2025 | 135.22 | 143.32 | 135.22 | 138.56 | 138.56 | 3.56% | 2,141 |
| Sep 29, 2025 | 129.50 | 137.00 | 128.56 | 133.80 | 133.80 | 3.72% | 2,571 |
| Sep 26, 2025 | 127.00 | 129.00 | 124.00 | 129.00 | 129.00 | 1.57% | 1,095 |
| Sep 25, 2025 | 125.50 | 127.00 | 125.50 | 127.00 | 127.00 | 1.20% | 229 |
| Sep 24, 2025 | 125.12 | 126.98 | 125.12 | 125.50 | 125.50 | 0.30% | 186 |
| Sep 23, 2025 | 125.40 | 125.50 | 125.00 | 125.12 | 125.12 | -0.22% | 246 |
| Sep 22, 2025 | 126.96 | 126.96 | 125.00 | 125.40 | 125.40 | -1.26% | 1,321 |
| Sep 19, 2025 | 124.98 | 127.00 | 124.00 | 127.00 | 127.00 | 1.60% | 580 |
| Sep 18, 2025 | 121.62 | 125.00 | 121.62 | 125.00 | 125.00 | 2.78% | 182 |
| Sep 17, 2025 | 122.12 | 123.96 | 120.60 | 121.62 | 121.62 | -4.24% | 1,252 |
| Sep 16, 2025 | 128.50 | 128.50 | 126.00 | 127.00 | 127.00 | -1.41% | 55 |
| Sep 15, 2025 | 128.98 | 128.98 | 128.00 | 128.82 | 128.82 | -0.14% | 56 |
| Sep 12, 2025 | 128.52 | 130.02 | 127.50 | 129.00 | 129.00 | -0.39% | 694 |
| Sep 11, 2025 | 126.02 | 129.50 | 126.02 | 129.50 | 129.50 | 2.78% | 253 |
| Sep 10, 2025 | 126.60 | 127.34 | 125.60 | 126.00 | 126.00 | -0.47% | 377 |
| Sep 9, 2025 | 124.00 | 128.54 | 124.00 | 126.60 | 126.60 | 1.28% | 470 |
| Sep 8, 2025 | 123.00 | 125.58 | 123.00 | 125.00 | 125.00 | 0.32% | 120 |
| Sep 5, 2025 | 122.52 | 126.50 | 122.52 | 124.60 | 124.60 | 2.01% | 454 |
| Sep 4, 2025 | 121.00 | 123.98 | 121.00 | 122.14 | 122.14 | -1.94% | 566 |
| Sep 3, 2025 | 127.50 | 129.00 | 120.00 | 124.56 | 124.56 | -3.81% | 1,367 |
| Sep 2, 2025 | 129.00 | 131.10 | 127.50 | 129.50 | 129.50 | -1.88% | 1,068 |
| Sep 1, 2025 | 131.66 | 132.00 | 130.00 | 131.98 | 131.98 | 1.51% | 792 |
| Aug 29, 2025 | 132.00 | 132.90 | 130.02 | 130.02 | 130.02 | -0.75% | 493 |
| Aug 28, 2025 | 129.98 | 133.00 | 128.10 | 131.00 | 131.00 | 2.18% | 1,802 |
| Aug 27, 2025 | 130.92 | 132.36 | 128.20 | 128.20 | 128.20 | -2.08% | 763 |
| Aug 26, 2025 | 144.00 | 144.00 | 130.02 | 130.92 | 130.92 | -9.40% | 1,820 |
| Aug 25, 2025 | 135.00 | 145.00 | 135.00 | 144.50 | 144.50 | 7.43% | 1,749 |