Caisse Régionale de Crédit Agricole Mutuel de Normandie-Seine Société coopérative (EPA:CCN)
France · Delayed Price · Currency is EUR 147.00
-4.00 (-2.65%)
Oct 1, 2026, 5:35 PM CET
EPA:CCN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 148.98 | 148.98 | 147.00 | 147.00 | 147.00 | -2.65% | 177 |
| Sep 30, 2026 | 148.00 | 151.00 | 145.00 | 151.00 | 151.00 | 1.34% | 1,744 |
| Sep 29, 2026 | 147.02 | 149.00 | 146.00 | 149.00 | 149.00 | 1.36% | 315 |
| Sep 28, 2026 | 149.98 | 149.98 | 147.00 | 147.00 | 147.00 | -1.34% | 162 |
| Sep 25, 2026 | 150.00 | 150.00 | 149.00 | 149.00 | 149.00 | -0.67% | 66 |
| Sep 24, 2026 | 152.00 | 152.00 | 150.00 | 150.00 | 150.00 | -1.32% | 117 |
| Sep 23, 2026 | 152.46 | 152.46 | 148.00 | 152.00 | 152.00 | -0.30% | 329 |
| Sep 22, 2026 | 153.30 | 153.30 | 151.00 | 152.46 | 152.46 | -0.55% | 427 |
| Sep 21, 2026 | 153.02 | 153.30 | 153.02 | 153.30 | 153.30 | 0.20% | 128 |
| Sep 18, 2026 | 153.38 | 153.50 | 153.00 | 153.00 | 153.00 | -0.25% | 96 |
| Sep 17, 2026 | 154.00 | 154.00 | 153.00 | 153.38 | 153.38 | -0.40% | 140 |
| Sep 16, 2026 | 154.98 | 155.00 | 154.00 | 154.00 | 154.00 | -1.27% | 107 |
| Sep 15, 2026 | 154.52 | 155.98 | 154.00 | 155.98 | 155.98 | 0.96% | 207 |
| Sep 14, 2026 | 156.52 | 157.02 | 154.50 | 154.50 | 154.50 | -1.29% | 411 |
| Sep 11, 2026 | 159.02 | 160.00 | 156.52 | 156.52 | 156.52 | -1.56% | 137 |
| Sep 10, 2026 | 159.48 | 160.24 | 159.00 | 159.00 | 159.00 | -0.30% | 111 |
| Sep 9, 2026 | 162.00 | 162.00 | 159.48 | 159.48 | 159.48 | -1.56% | 71 |
| Sep 8, 2026 | 160.02 | 162.00 | 160.00 | 162.00 | 162.00 | 1.57% | 262 |
| Sep 7, 2026 | 161.48 | 161.50 | 159.50 | 159.50 | 159.50 | -1.24% | 220 |
| Sep 4, 2026 | 160.00 | 161.50 | 159.98 | 161.50 | 161.50 | 0.94% | 310 |
| Sep 3, 2026 | 160.98 | 161.00 | 159.50 | 160.00 | 160.00 | -0.62% | 233 |
| Sep 2, 2026 | 160.98 | 161.00 | 160.98 | 161.00 | 161.00 | - | 87 |
| Sep 1, 2026 | 160.52 | 161.46 | 160.50 | 161.00 | 161.00 | 0.31% | 214 |
| Aug 31, 2026 | 159.00 | 161.00 | 159.00 | 160.50 | 160.50 | -0.31% | 320 |
| Aug 28, 2026 | 159.52 | 161.00 | 159.52 | 161.00 | 161.00 | 0.94% | 172 |
| Aug 27, 2026 | 160.52 | 160.60 | 159.50 | 159.50 | 159.50 | -0.62% | 212 |
| Aug 26, 2026 | 162.48 | 162.50 | 160.50 | 160.50 | 160.50 | -1.22% | 502 |
| Aug 25, 2026 | 161.52 | 162.50 | 161.52 | 162.48 | 162.48 | 0.61% | 223 |
| Aug 24, 2026 | 160.50 | 162.02 | 160.50 | 161.50 | 161.50 | 0.31% | 411 |
| 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 |