Caisse Régionale de Crédit Agricole Mutuel de Normandie-Seine Société coopérative (EPA:CCN)
France · Delayed Price · Currency is EUR 164.06
+4.06 (2.54%)
Jun 2, 2026, 5:35 PM CET
EPA:CCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 160.00 | 165.08 | 159.94 | 164.06 | 164.06 | 2.54% | 1,769 |
| Jun 1, 2026 | 158.02 | 160.00 | 158.02 | 160.00 | 160.00 | 1.27% | 911 |
| May 29, 2026 | 156.50 | 158.00 | 156.50 | 158.00 | 158.00 | 0.64% | 716 |
| May 28, 2026 | 156.22 | 157.00 | 156.22 | 157.00 | 157.00 | 0.51% | 429 |
| May 27, 2026 | 157.98 | 158.00 | 156.10 | 156.20 | 156.20 | -0.01% | 296 |
| May 26, 2026 | 156.00 | 157.98 | 156.00 | 156.22 | 156.22 | -0.50% | 579 |
| May 25, 2026 | 155.98 | 157.00 | 155.98 | 157.00 | 157.00 | 0.64% | 700 |
| May 22, 2026 | 156.00 | 156.16 | 154.50 | 156.00 | 156.00 | 0.30% | 708 |
| May 21, 2026 | 157.60 | 157.60 | 155.40 | 155.54 | 155.54 | -0.52% | 1,102 |
| May 20, 2026 | 154.98 | 160.00 | 154.98 | 156.36 | 156.36 | 0.88% | 2,456 |
| May 19, 2026 | 153.52 | 155.00 | 153.52 | 155.00 | 155.00 | 0.96% | 614 |
| May 18, 2026 | 152.44 | 155.50 | 152.44 | 153.52 | 153.52 | 0.71% | 1,208 |
| May 15, 2026 | 152.22 | 152.46 | 152.22 | 152.44 | 152.44 | 0.14% | 149 |
| May 14, 2026 | 152.22 | 152.24 | 151.00 | 152.22 | 152.22 | 1.12% | 979 |
| May 13, 2026 | 154.02 | 155.00 | 151.64 | 154.00 | 150.53 | - | 1,996 |
| May 12, 2026 | 157.00 | 157.00 | 154.00 | 154.00 | 150.53 | -1.60% | 1,449 |
| May 11, 2026 | 151.50 | 156.52 | 151.50 | 156.50 | 152.97 | 2.96% | 2,591 |
| May 8, 2026 | 151.52 | 152.00 | 151.52 | 152.00 | 148.58 | 0.33% | 148 |
| May 7, 2026 | 151.98 | 152.00 | 151.50 | 151.50 | 148.09 | -0.33% | 383 |
| May 6, 2026 | 150.88 | 152.00 | 150.88 | 152.00 | 148.58 | 0.74% | 620 |
| May 5, 2026 | 153.00 | 153.00 | 150.00 | 150.88 | 147.48 | -1.39% | 1,692 |
| May 4, 2026 | 154.00 | 154.10 | 153.00 | 153.00 | 149.55 | -0.65% | 1,362 |
| Apr 30, 2026 | 155.00 | 155.00 | 153.50 | 154.00 | 150.53 | -0.66% | 657 |
| Apr 29, 2026 | 156.02 | 157.48 | 155.02 | 155.02 | 151.53 | -0.63% | 577 |
| Apr 28, 2026 | 158.48 | 159.00 | 156.00 | 156.00 | 152.48 | -1.58% | 919 |
| Apr 27, 2026 | 155.00 | 159.00 | 155.00 | 158.50 | 154.93 | 2.26% | 793 |
| Apr 24, 2026 | 148.00 | 160.00 | 148.00 | 155.00 | 151.51 | 3.68% | 1,358 |
| Apr 23, 2026 | 147.98 | 149.80 | 147.98 | 149.50 | 146.13 | 1.03% | 621 |
| Apr 22, 2026 | 145.16 | 147.98 | 145.16 | 147.98 | 144.65 | 1.94% | 779 |
| Apr 21, 2026 | 143.82 | 145.50 | 143.82 | 145.16 | 141.89 | 0.82% | 327 |
| Apr 20, 2026 | 145.92 | 147.00 | 141.00 | 143.98 | 140.74 | -1.38% | 3,479 |
| Apr 17, 2026 | 144.00 | 146.00 | 144.00 | 146.00 | 142.71 | 0.73% | 759 |
| Apr 16, 2026 | 144.00 | 145.50 | 144.00 | 144.94 | 141.67 | 1.00% | 1,004 |
| Apr 15, 2026 | 142.70 | 143.96 | 142.52 | 143.50 | 140.27 | 1.06% | 853 |
| Apr 14, 2026 | 141.00 | 142.52 | 141.00 | 142.00 | 138.80 | 0.35% | 1,212 |
| Apr 13, 2026 | 139.20 | 141.50 | 139.20 | 141.50 | 138.31 | 2.15% | 927 |
| Apr 10, 2026 | 138.50 | 139.48 | 138.50 | 138.52 | 135.40 | 0.01% | 267 |
| Apr 9, 2026 | 136.48 | 138.50 | 136.48 | 138.50 | 135.38 | 1.48% | 790 |
| Apr 8, 2026 | 135.50 | 136.50 | 133.00 | 136.48 | 133.40 | 0.72% | 2,275 |
| Apr 7, 2026 | 135.08 | 135.50 | 134.00 | 135.50 | 132.45 | 0.39% | 1,178 |
| Apr 2, 2026 | 134.98 | 135.00 | 134.98 | 134.98 | 131.94 | -0.01% | 293 |
| Apr 1, 2026 | 132.50 | 135.00 | 132.50 | 135.00 | 131.96 | 2.27% | 1,628 |
| Mar 31, 2026 | 130.02 | 132.00 | 126.20 | 132.00 | 129.03 | 1.54% | 2,799 |
| Mar 30, 2026 | 132.20 | 132.20 | 127.60 | 130.00 | 127.07 | -1.66% | 1,569 |
| Mar 27, 2026 | 130.00 | 132.20 | 130.00 | 132.20 | 129.22 | 1.69% | 640 |
| Mar 26, 2026 | 131.52 | 132.00 | 127.10 | 130.00 | 127.07 | -1.14% | 2,134 |
| Mar 25, 2026 | 131.60 | 132.98 | 131.50 | 131.50 | 128.54 | -0.08% | 467 |
| Mar 24, 2026 | 135.38 | 135.40 | 131.50 | 131.60 | 128.63 | -2.79% | 2,951 |
| Mar 23, 2026 | 136.00 | 136.00 | 134.00 | 135.38 | 132.33 | -1.54% | 516 |
| Mar 20, 2026 | 138.98 | 139.00 | 137.50 | 137.50 | 134.40 | -1.08% | 479 |