Caisse Régionale de Crédit Agricole Mutuel de Normandie-Seine Société coopérative (EPA:CCN)
France · Delayed Price · Currency is EUR 149.50
+1.52 (1.03%)
Apr 23, 2026, 5:35 PM CET
EPA:CCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 147.98 | 148.00 | 147.98 | 148.00 | - | 0.01% | 190 |
| Apr 22, 2026 | 145.16 | 147.98 | 145.16 | 147.98 | 147.98 | 1.94% | 779 |
| Apr 21, 2026 | 143.82 | 145.50 | 143.82 | 145.16 | 145.16 | 0.82% | 327 |
| Apr 20, 2026 | 145.92 | 147.00 | 141.00 | 143.98 | 143.98 | -1.38% | 3,479 |
| Apr 17, 2026 | 144.00 | 146.00 | 144.00 | 146.00 | 146.00 | 0.73% | 759 |
| Apr 16, 2026 | 144.00 | 145.50 | 144.00 | 144.94 | 144.94 | 1.00% | 1,004 |
| Apr 15, 2026 | 142.70 | 143.96 | 142.52 | 143.50 | 143.50 | 1.06% | 853 |
| Apr 14, 2026 | 141.00 | 142.52 | 141.00 | 142.00 | 142.00 | 0.35% | 1,212 |
| Apr 13, 2026 | 139.20 | 141.50 | 139.20 | 141.50 | 141.50 | 2.15% | 927 |
| Apr 10, 2026 | 138.50 | 139.48 | 138.50 | 138.52 | 138.52 | 0.01% | 267 |
| Apr 9, 2026 | 136.48 | 138.50 | 136.48 | 138.50 | 138.50 | 1.48% | 790 |
| Apr 8, 2026 | 135.50 | 136.50 | 133.00 | 136.48 | 136.48 | 0.72% | 2,275 |
| Apr 7, 2026 | 135.08 | 135.50 | 134.00 | 135.50 | 135.50 | 0.39% | 1,178 |
| Apr 2, 2026 | 134.98 | 135.00 | 134.98 | 134.98 | 134.98 | -0.01% | 293 |
| Apr 1, 2026 | 132.50 | 135.00 | 132.50 | 135.00 | 135.00 | 2.27% | 1,628 |
| Mar 31, 2026 | 130.02 | 132.00 | 126.20 | 132.00 | 132.00 | 1.54% | 2,799 |
| Mar 30, 2026 | 132.20 | 132.20 | 127.60 | 130.00 | 130.00 | -1.66% | 1,569 |
| Mar 27, 2026 | 130.00 | 132.20 | 130.00 | 132.20 | 132.20 | 1.69% | 640 |
| Mar 26, 2026 | 131.52 | 132.00 | 127.10 | 130.00 | 130.00 | -1.14% | 2,134 |
| Mar 25, 2026 | 131.60 | 132.98 | 131.50 | 131.50 | 131.50 | -0.08% | 467 |
| Mar 24, 2026 | 135.38 | 135.40 | 131.50 | 131.60 | 131.60 | -2.79% | 2,951 |
| Mar 23, 2026 | 136.00 | 136.00 | 134.00 | 135.38 | 135.38 | -1.54% | 516 |
| Mar 20, 2026 | 138.98 | 139.00 | 137.50 | 137.50 | 137.50 | -1.08% | 479 |
| Mar 19, 2026 | 139.90 | 139.90 | 139.00 | 139.00 | 139.00 | -1.21% | 434 |
| Mar 18, 2026 | 140.52 | 140.70 | 139.50 | 140.70 | 140.70 | 0.14% | 374 |
| Mar 17, 2026 | 142.48 | 143.00 | 140.50 | 140.50 | 140.50 | -1.40% | 767 |
| Mar 16, 2026 | 140.46 | 142.50 | 140.46 | 142.50 | 142.50 | 1.44% | 2,944 |
| Mar 13, 2026 | 141.30 | 141.30 | 138.50 | 140.48 | 140.48 | -0.72% | 1,132 |
| Mar 12, 2026 | 140.52 | 141.50 | 140.50 | 141.50 | 141.50 | 0.71% | 436 |
| Mar 11, 2026 | 142.00 | 142.50 | 140.50 | 140.50 | 140.50 | -0.71% | 3,653 |
| Mar 10, 2026 | 140.62 | 141.98 | 137.16 | 141.50 | 141.50 | 1.07% | 982 |
| Mar 9, 2026 | 139.52 | 140.00 | 136.32 | 140.00 | 140.00 | - | 1,109 |
| Mar 6, 2026 | 140.00 | 141.00 | 139.50 | 140.00 | 140.00 | - | 322 |
| Mar 5, 2026 | 143.48 | 143.50 | 140.00 | 140.00 | 140.00 | -2.11% | 505 |
| Mar 4, 2026 | 142.00 | 143.52 | 142.00 | 143.02 | 143.02 | -1.12% | 543 |
| Mar 3, 2026 | 146.20 | 146.70 | 140.00 | 144.64 | 144.64 | -0.92% | 1,486 |
| Mar 2, 2026 | 143.00 | 146.00 | 141.00 | 145.98 | 145.98 | 0.68% | 1,289 |
| Feb 27, 2026 | 146.42 | 146.52 | 143.50 | 145.00 | 145.00 | -0.34% | 821 |
| Feb 26, 2026 | 141.00 | 145.50 | 140.50 | 145.50 | 145.50 | 3.19% | 1,553 |
| Feb 25, 2026 | 141.50 | 143.08 | 141.00 | 141.00 | 141.00 | -0.55% | 558 |
| Feb 24, 2026 | 144.02 | 144.50 | 140.10 | 141.78 | 141.78 | -2.56% | 1,329 |
| Feb 23, 2026 | 145.50 | 145.98 | 144.50 | 145.50 | 145.50 | - | 340 |
| Feb 20, 2026 | 143.50 | 145.50 | 143.26 | 145.50 | 145.50 | 1.39% | 608 |
| Feb 19, 2026 | 144.48 | 144.48 | 142.02 | 143.50 | 143.50 | -0.68% | 876 |
| Feb 18, 2026 | 144.00 | 144.50 | 143.02 | 144.48 | 144.48 | 0.33% | 416 |
| Feb 17, 2026 | 147.00 | 147.50 | 142.52 | 144.00 | 144.00 | -1.72% | 950 |
| Feb 16, 2026 | 142.50 | 147.64 | 142.50 | 146.52 | 146.52 | 2.82% | 1,561 |
| Feb 13, 2026 | 146.50 | 147.38 | 141.22 | 142.50 | 142.50 | -3.39% | 1,567 |
| Feb 12, 2026 | 148.00 | 148.90 | 147.00 | 147.50 | 147.50 | -0.34% | 676 |
| Feb 11, 2026 | 145.50 | 148.00 | 145.50 | 148.00 | 148.00 | 1.37% | 1,029 |