Caisse régionale de Crédit Agricole Mutuel d'Ille-et-Vilaine Société coopérative (EPA:CIV)
France · Delayed Price · Currency is EUR 104.50
+0.50 (0.48%)
Apr 2, 2026, 5:35 PM CET
EPA:CIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 104.00 | 105.22 | 101.80 | 104.50 | - | 0.48% | 1,627 |
| Apr 1, 2026 | 103.00 | 104.02 | 99.00 | 104.00 | 104.00 | 1.03% | 3,468 |
| Mar 31, 2026 | 103.00 | 104.20 | 102.94 | 102.94 | 102.94 | -0.06% | 907 |
| Mar 30, 2026 | 101.50 | 103.00 | 97.54 | 103.00 | 103.00 | 0.49% | 2,161 |
| Mar 27, 2026 | 102.00 | 103.00 | 101.38 | 102.50 | 102.50 | 1.51% | 782 |
| Mar 26, 2026 | 98.49 | 100.98 | 98.00 | 100.98 | 100.98 | 4.10% | 1,992 |
| Mar 25, 2026 | 102.00 | 102.98 | 97.00 | 97.00 | 97.00 | -4.92% | 2,120 |
| Mar 24, 2026 | 103.02 | 104.50 | 102.02 | 102.02 | 102.02 | -0.95% | 775 |
| Mar 23, 2026 | 102.00 | 103.50 | 101.02 | 103.00 | 103.00 | 1.98% | 1,193 |
| Mar 20, 2026 | 101.50 | 101.50 | 98.60 | 101.00 | 101.00 | -0.49% | 2,561 |
| Mar 19, 2026 | 102.96 | 103.00 | 101.50 | 101.50 | 101.50 | - | 756 |
| Mar 18, 2026 | 101.50 | 103.48 | 101.50 | 101.50 | 101.50 | - | 1,098 |
| Mar 17, 2026 | 101.00 | 101.50 | 97.60 | 101.50 | 101.50 | 0.50% | 2,087 |
| Mar 16, 2026 | 102.00 | 103.00 | 99.50 | 101.00 | 101.00 | -0.98% | 2,031 |
| Mar 13, 2026 | 101.00 | 102.00 | 98.50 | 102.00 | 102.00 | 1.49% | 1,506 |
| Mar 12, 2026 | 98.50 | 101.00 | 98.50 | 100.50 | 100.50 | 2.03% | 654 |
| Mar 11, 2026 | 100.22 | 100.22 | 96.02 | 98.50 | 98.50 | -1.72% | 1,499 |
| Mar 10, 2026 | 98.49 | 100.42 | 98.49 | 100.22 | 100.22 | 1.75% | 508 |
| Mar 9, 2026 | 99.50 | 99.66 | 96.20 | 98.50 | 98.50 | -1.01% | 1,669 |
| Mar 6, 2026 | 101.50 | 101.50 | 97.22 | 99.50 | 99.50 | -1.97% | 1,940 |
| Mar 5, 2026 | 103.00 | 103.50 | 100.60 | 101.50 | 101.50 | -0.98% | 780 |
| Mar 4, 2026 | 104.00 | 104.00 | 100.30 | 102.50 | 102.50 | -2.38% | 1,643 |
| Mar 3, 2026 | 104.50 | 107.00 | 103.50 | 105.00 | 105.00 | 0.48% | 849 |
| Mar 2, 2026 | 106.50 | 106.50 | 101.06 | 104.50 | 104.50 | -1.95% | 2,056 |
| Feb 27, 2026 | 106.56 | 106.58 | 106.56 | 106.58 | 106.58 | 0.02% | 192 |
| Feb 26, 2026 | 109.20 | 109.40 | 106.56 | 106.56 | 106.56 | -1.79% | 831 |
| Feb 25, 2026 | 105.50 | 108.50 | 104.50 | 108.50 | 108.50 | 1.42% | 1,354 |
| Feb 24, 2026 | 108.02 | 109.30 | 106.00 | 106.98 | 106.98 | -0.37% | 1,055 |
| Feb 23, 2026 | 105.52 | 107.38 | 100.18 | 107.38 | 107.38 | 1.78% | 2,623 |
| Feb 20, 2026 | 107.52 | 107.52 | 104.20 | 105.50 | 105.50 | -1.86% | 701 |
| Feb 19, 2026 | 108.00 | 108.00 | 107.50 | 107.50 | 107.50 | -0.46% | 192 |
| Feb 18, 2026 | 107.02 | 109.80 | 107.02 | 108.00 | 108.00 | 0.93% | 1,050 |
| Feb 17, 2026 | 109.02 | 109.02 | 105.00 | 107.00 | 107.00 | -1.83% | 1,350 |
| Feb 16, 2026 | 109.52 | 110.00 | 109.00 | 109.00 | 109.00 | -0.46% | 273 |
| Feb 13, 2026 | 110.02 | 110.02 | 109.50 | 109.50 | 109.50 | -0.45% | 239 |
| Feb 12, 2026 | 114.70 | 114.70 | 110.00 | 110.00 | 110.00 | -3.93% | 481 |
| Feb 11, 2026 | 109.00 | 114.50 | 109.00 | 114.50 | 114.50 | 5.34% | 372 |
| Feb 10, 2026 | 111.02 | 111.02 | 106.68 | 108.70 | 108.70 | -2.07% | 912 |
| Feb 9, 2026 | 111.52 | 111.52 | 111.00 | 111.00 | 111.00 | -0.45% | 120 |
| Feb 6, 2026 | 109.50 | 113.90 | 109.44 | 111.50 | 111.50 | 1.83% | 871 |
| Feb 5, 2026 | 108.02 | 114.20 | 108.02 | 109.50 | 109.50 | 1.39% | 937 |
| Feb 4, 2026 | 109.78 | 110.20 | 108.00 | 108.00 | 108.00 | -1.62% | 705 |
| Feb 3, 2026 | 109.50 | 109.78 | 109.50 | 109.78 | 109.78 | 1.65% | 48 |
| Feb 2, 2026 | 111.00 | 111.00 | 107.34 | 108.00 | 108.00 | -3.57% | 537 |
| Jan 30, 2026 | 111.20 | 114.30 | 111.00 | 112.00 | 112.00 | 0.72% | 1,012 |
| Jan 29, 2026 | 108.02 | 111.20 | 106.56 | 111.20 | 111.20 | 2.96% | 591 |
| Jan 28, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -0.46% | 6 |
| Jan 27, 2026 | 109.48 | 109.48 | 108.50 | 108.50 | 108.50 | -0.90% | 52 |
| Jan 26, 2026 | 109.48 | 109.48 | 109.48 | 109.48 | 109.48 | - | 1 |
| Jan 23, 2026 | 110.00 | 110.02 | 108.16 | 109.48 | 109.48 | -0.92% | 561 |