Caisse Régionale de Crédit Agricole Mutuel de Normandie-Seine Société coopérative (EPA:CCN)
France · Delayed Price · Currency is EUR 161.00
-1.50 (-0.92%)
Aug 21, 2026, 5:35 PM CET
EPA:CCN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 162.50 | 162.50 | 161.00 | 161.00 | 161.00 | -0.92% | 147 |
| Aug 20, 2026 | 162.96 | 163.00 | 162.00 | 162.50 | 162.50 | -0.28% | 381 |
| Aug 19, 2026 | 162.50 | 162.96 | 162.50 | 162.96 | 162.96 | 0.28% | 106 |
| Aug 18, 2026 | 161.50 | 162.50 | 161.02 | 162.50 | 162.50 | 0.62% | 340 |
| Aug 17, 2026 | 160.98 | 161.50 | 160.50 | 161.50 | 161.50 | 0.32% | 143 |
| Aug 14, 2026 | 160.98 | 160.98 | 160.98 | 160.98 | 160.98 | - | 8 |
| Aug 13, 2026 | 161.02 | 161.22 | 160.00 | 160.98 | 160.98 | -0.01% | 442 |
| Aug 12, 2026 | 163.50 | 164.00 | 161.00 | 161.00 | 161.00 | -1.31% | 247 |
| Aug 11, 2026 | 163.00 | 163.24 | 162.82 | 163.14 | 163.14 | 0.09% | 345 |
| Aug 10, 2026 | 162.94 | 163.00 | 162.94 | 163.00 | 163.00 | 0.04% | 125 |
| Aug 7, 2026 | 163.02 | 163.02 | 162.94 | 162.94 | 162.94 | -0.05% | 128 |
| Aug 6, 2026 | 163.00 | 163.50 | 163.00 | 163.02 | 163.02 | 0.01% | 158 |
| Aug 5, 2026 | 162.00 | 163.50 | 162.00 | 163.00 | 163.00 | 0.62% | 494 |
| Aug 4, 2026 | 163.98 | 163.98 | 156.00 | 162.00 | 162.00 | -1.21% | 2,361 |
| Aug 3, 2026 | 162.60 | 163.98 | 162.02 | 163.98 | 163.98 | 1.22% | 366 |
| Jul 31, 2026 | 163.46 | 163.50 | 162.00 | 162.00 | 162.00 | -0.89% | 189 |
| Jul 30, 2026 | 162.98 | 163.46 | 162.50 | 163.46 | 163.46 | 0.29% | 579 |
| Jul 29, 2026 | 163.00 | 163.50 | 162.98 | 162.98 | 162.98 | -0.01% | 119 |
| Jul 28, 2026 | 162.00 | 163.00 | 161.50 | 163.00 | 163.00 | - | 343 |
| Jul 27, 2026 | 162.00 | 163.00 | 161.00 | 163.00 | 163.00 | 0.31% | 386 |
| Jul 24, 2026 | 164.00 | 164.00 | 161.00 | 162.50 | 162.50 | -0.91% | 327 |
| Jul 23, 2026 | 164.00 | 164.10 | 163.50 | 164.00 | 164.00 | - | 528 |
| Jul 22, 2026 | 164.98 | 165.00 | 164.00 | 164.00 | 164.00 | -0.61% | 208 |
| Jul 21, 2026 | 161.00 | 165.00 | 161.00 | 165.00 | 165.00 | 2.15% | 217 |
| Jul 20, 2026 | 161.02 | 161.52 | 161.02 | 161.52 | 161.52 | 0.32% | 69 |
| Jul 17, 2026 | 161.00 | 161.20 | 161.00 | 161.00 | 161.00 | 0.11% | 247 |
| Jul 16, 2026 | 161.50 | 161.50 | 159.50 | 160.82 | 160.82 | -0.42% | 464 |
| Jul 15, 2026 | 162.20 | 163.00 | 159.00 | 161.50 | 161.50 | -0.43% | 571 |
| Jul 14, 2026 | 162.02 | 162.20 | 161.50 | 162.20 | 162.20 | 0.12% | 198 |
| Jul 13, 2026 | 162.50 | 163.52 | 162.00 | 162.00 | 162.00 | -0.31% | 153 |
| Jul 10, 2026 | 163.00 | 163.52 | 162.50 | 162.50 | 162.50 | -0.61% | 223 |
| Jul 9, 2026 | 164.50 | 164.52 | 161.52 | 163.50 | 163.50 | -0.61% | 268 |
| Jul 8, 2026 | 163.98 | 164.50 | 163.98 | 164.50 | 164.50 | 0.30% | 129 |
| Jul 7, 2026 | 164.98 | 164.98 | 161.50 | 164.00 | 164.00 | -0.61% | 436 |
| Jul 6, 2026 | 165.00 | 166.00 | 164.50 | 165.00 | 165.00 | -2.36% | 489 |
| Jul 3, 2026 | 169.52 | 169.52 | 164.52 | 168.98 | 168.98 | -0.31% | 806 |
| Jul 2, 2026 | 170.02 | 171.00 | 169.50 | 169.50 | 169.50 | - | 313 |
| Jul 1, 2026 | 169.48 | 170.98 | 168.52 | 169.50 | 169.50 | 0.01% | 383 |
| Jun 30, 2026 | 164.02 | 169.48 | 164.02 | 169.48 | 169.48 | 3.34% | 644 |
| Jun 29, 2026 | 163.50 | 165.00 | 163.50 | 164.00 | 164.00 | -0.91% | 429 |
| Jun 26, 2026 | 167.00 | 167.10 | 165.50 | 165.50 | 165.50 | -1.16% | 253 |
| Jun 25, 2026 | 167.02 | 170.00 | 165.02 | 167.44 | 167.44 | 0.26% | 986 |
| Jun 24, 2026 | 171.98 | 171.98 | 167.00 | 167.00 | 167.00 | -2.90% | 282 |
| Jun 23, 2026 | 171.56 | 172.00 | 170.00 | 171.98 | 171.98 | 0.24% | 535 |
| 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 |