Caisse Régionale de Crédit Agricole Mutuel de Normandie-Seine Société coopérative (EPA:CCN)
France · Delayed Price · Currency is EUR 171.56
-0.44 (-0.26%)
Jun 22, 2026, 5:04 PM CET
EPA:CCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 172.48 | 172.48 | 170.02 | 171.56 | 171.56 | -0.26% | 323 |
| Jun 19, 2026 | 172.98 | 172.98 | 171.00 | 172.00 | 172.00 | -0.58% | 272 |
| Jun 18, 2026 | 176.02 | 176.04 | 173.00 | 173.00 | 173.00 | -1.72% | 329 |
| Jun 17, 2026 | 177.48 | 177.50 | 176.02 | 176.02 | 176.02 | -0.82% | 284 |
| Jun 16, 2026 | 177.50 | 178.00 | 176.50 | 177.48 | 177.48 | -0.10% | 536 |
| Jun 15, 2026 | 178.98 | 179.00 | 177.66 | 177.66 | 177.66 | -0.75% | 328 |
| Jun 12, 2026 | 176.00 | 179.00 | 176.00 | 179.00 | 179.00 | 1.51% | 593 |
| Jun 11, 2026 | 180.00 | 180.02 | 176.34 | 176.34 | 176.34 | -2.03% | 396 |
| Jun 10, 2026 | 183.00 | 183.00 | 180.00 | 180.00 | 180.00 | -1.91% | 431 |
| Jun 9, 2026 | 182.40 | 186.70 | 182.40 | 183.50 | 183.50 | 0.60% | 1,468 |
| Jun 8, 2026 | 182.50 | 182.50 | 180.00 | 182.40 | 182.40 | 0.77% | 1,320 |
| Jun 5, 2026 | 176.90 | 181.00 | 176.90 | 181.00 | 181.00 | 2.84% | 829 |
| Jun 4, 2026 | 170.90 | 176.00 | 170.90 | 176.00 | 176.00 | 2.92% | 392 |
| Jun 3, 2026 | 164.00 | 171.00 | 164.00 | 171.00 | 171.00 | 4.23% | 553 |
| 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 |