Caisse régionale de Crédit Agricole Mutuel d'Ille-et-Vilaine Société coopérative (EPA:CIV)
France · Delayed Price · Currency is EUR 106.52
+1.52 (1.45%)
Sep 4, 2025, 3:22 PM CET
EPA:CIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 100.10 | 107.96 | 100.10 | 105.00 | 105.00 | 3.18% | 1,580 |
| Sep 2, 2025 | 113.50 | 113.50 | 100.00 | 101.76 | 101.76 | -10.34% | 2,448 |
| Sep 1, 2025 | 116.00 | 117.36 | 113.50 | 113.50 | 113.50 | -2.16% | 144 |
| Aug 29, 2025 | 117.00 | 120.00 | 113.60 | 116.00 | 116.00 | -0.85% | 1,730 |
| Aug 28, 2025 | 111.98 | 117.00 | 111.00 | 117.00 | 117.00 | 4.46% | 993 |
| Aug 27, 2025 | 116.00 | 116.00 | 109.50 | 112.00 | 112.00 | -4.27% | 723 |
| Aug 26, 2025 | 119.98 | 119.98 | 115.10 | 117.00 | 117.00 | -0.85% | 1,987 |
| Aug 25, 2025 | 112.50 | 120.02 | 112.02 | 118.00 | 118.00 | 5.36% | 1,370 |
| Aug 22, 2025 | 105.00 | 112.00 | 105.00 | 112.00 | 112.00 | 7.18% | 1,252 |
| Aug 21, 2025 | 100.88 | 104.50 | 100.00 | 104.50 | 104.50 | 3.53% | 481 |
| Aug 20, 2025 | 99.89 | 101.20 | 99.68 | 100.94 | 100.94 | 1.05% | 1,442 |
| Aug 19, 2025 | 96.50 | 99.89 | 96.00 | 99.89 | 99.89 | 3.51% | 732 |
| Aug 18, 2025 | 92.30 | 96.50 | 92.30 | 96.50 | 96.50 | 5.46% | 1,696 |
| Aug 15, 2025 | 90.99 | 91.50 | 90.99 | 91.50 | 91.50 | 0.55% | 94 |
| Aug 14, 2025 | 90.51 | 91.00 | 90.01 | 91.00 | 91.00 | 0.55% | 295 |
| Aug 13, 2025 | 90.30 | 90.50 | 89.75 | 90.50 | 90.50 | 0.22% | 77 |
| Aug 12, 2025 | 89.91 | 90.50 | 89.60 | 90.30 | 90.30 | 0.43% | 49 |
| Aug 11, 2025 | 91.00 | 91.00 | 89.60 | 89.91 | 89.91 | -1.20% | 448 |
| Aug 8, 2025 | 91.88 | 91.88 | 91.00 | 91.00 | 91.00 | -0.96% | 329 |
| Aug 7, 2025 | 92.30 | 92.30 | 89.60 | 91.88 | 91.88 | -0.46% | 551 |
| Aug 6, 2025 | 91.61 | 92.30 | 91.61 | 92.30 | 92.30 | 0.76% | 731 |
| Aug 5, 2025 | 91.80 | 91.80 | 91.60 | 91.60 | 91.60 | -0.22% | 11 |
| Aug 4, 2025 | 92.00 | 92.20 | 91.80 | 91.80 | 91.80 | -0.18% | 136 |
| Aug 1, 2025 | 91.00 | 92.17 | 91.00 | 91.97 | 91.97 | 1.07% | 476 |
| Jul 31, 2025 | 90.60 | 91.00 | 90.30 | 91.00 | 91.00 | 0.45% | 342 |
| Jul 30, 2025 | 90.99 | 90.99 | 90.50 | 90.59 | 90.59 | -0.45% | 392 |
| Jul 29, 2025 | 91.10 | 91.24 | 91.00 | 91.00 | 91.00 | -0.11% | 282 |
| Jul 28, 2025 | 91.00 | 91.99 | 90.85 | 91.10 | 91.10 | 0.11% | 1,855 |
| Jul 25, 2025 | 90.49 | 91.50 | 90.49 | 91.00 | 91.00 | 2.24% | 385 |
| Jul 24, 2025 | 88.48 | 90.00 | 88.21 | 89.01 | 89.01 | 0.59% | 4,026 |
| Jul 23, 2025 | 87.51 | 88.50 | 87.51 | 88.49 | 88.49 | 1.13% | 178 |
| Jul 22, 2025 | 87.51 | 88.50 | 87.50 | 87.50 | 87.50 | - | 333 |
| Jul 21, 2025 | 87.01 | 87.50 | 87.01 | 87.50 | 87.50 | 0.57% | 182 |
| Jul 18, 2025 | 87.99 | 88.10 | 87.00 | 87.00 | 87.00 | 1.75% | 809 |
| Jul 17, 2025 | 85.10 | 88.50 | 85.10 | 85.50 | 85.50 | 0.47% | 789 |
| Jul 16, 2025 | 84.01 | 85.10 | 84.01 | 85.10 | 85.10 | 1.31% | 556 |
| Jul 15, 2025 | 83.20 | 84.00 | 83.20 | 84.00 | 84.00 | 1.19% | 469 |
| Jul 14, 2025 | 83.01 | 83.01 | 83.01 | 83.01 | 83.01 | 0.01% | 1 |
| Jul 11, 2025 | 82.89 | 83.18 | 82.89 | 83.00 | 83.00 | 0.01% | 631 |
| Jul 10, 2025 | 80.01 | 83.00 | 80.01 | 82.99 | 82.99 | 3.72% | 604 |
| Jul 9, 2025 | 80.01 | 80.01 | 80.01 | 80.01 | 80.01 | 0.01% | 2 |
| Jul 8, 2025 | 78.99 | 80.04 | 78.99 | 80.00 | 80.00 | 0.63% | 559 |
| Jul 7, 2025 | 79.99 | 79.99 | 79.50 | 79.50 | 79.50 | -0.63% | 121 |
| Jul 4, 2025 | 79.58 | 80.00 | 79.58 | 80.00 | 80.00 | 0.53% | 105 |
| Jul 3, 2025 | 78.49 | 79.58 | 78.49 | 79.58 | 79.58 | 1.38% | 213 |
| Jul 2, 2025 | 78.01 | 78.50 | 78.01 | 78.50 | 78.50 | 0.64% | 133 |
| Jul 1, 2025 | 78.61 | 79.45 | 78.00 | 78.00 | 78.00 | -0.64% | 624 |
| Jun 30, 2025 | 77.80 | 78.50 | 77.80 | 78.50 | 78.50 | 0.90% | 184 |
| Jun 27, 2025 | 78.01 | 78.01 | 76.50 | 77.80 | 77.80 | -0.26% | 295 |
| Jun 26, 2025 | 77.02 | 78.00 | 77.00 | 78.00 | 78.00 | 1.30% | 1,722 |