Caisse régionale de Crédit Agricole Mutuel d'Ille-et-Vilaine Société coopérative (EPA:CIV)
France · Delayed Price · Currency is EUR 111.04
+1.54 (1.41%)
Jan 12, 2026, 11:40 AM CET
EPA:CIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 106.02 | 109.50 | 105.98 | 109.50 | 109.50 | 3.30% | 720 |
| Jan 8, 2026 | 108.86 | 108.86 | 106.00 | 106.00 | 106.00 | -2.65% | 223 |
| Jan 7, 2026 | 105.98 | 111.80 | 105.32 | 108.88 | 108.88 | 2.72% | 1,062 |
| Jan 6, 2026 | 103.66 | 106.00 | 103.62 | 106.00 | 106.00 | 2.26% | 351 |
| Jan 5, 2026 | 103.62 | 104.78 | 103.62 | 103.66 | 103.66 | -0.78% | 406 |
| Jan 2, 2026 | 105.60 | 105.70 | 103.44 | 104.48 | 104.48 | -1.06% | 83 |
| Dec 31, 2025 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | - | 1 |
| Dec 30, 2025 | 103.48 | 105.60 | 101.68 | 105.60 | 105.60 | 2.05% | 848 |
| Dec 29, 2025 | 101.52 | 103.48 | 101.50 | 103.48 | 103.48 | 1.95% | 424 |
| Dec 24, 2025 | 100.00 | 103.30 | 100.00 | 101.50 | 101.50 | 2.26% | 579 |
| Dec 23, 2025 | 100.04 | 101.20 | 99.05 | 99.26 | 99.26 | -1.74% | 1,334 |
| Dec 22, 2025 | 102.98 | 102.98 | 100.00 | 101.02 | 101.02 | -0.98% | 340 |
| Dec 19, 2025 | 103.00 | 105.90 | 102.02 | 102.02 | 102.02 | -0.95% | 919 |
| Dec 18, 2025 | 101.02 | 103.00 | 100.30 | 103.00 | 103.00 | 1.96% | 595 |
| Dec 17, 2025 | 100.98 | 102.00 | 100.16 | 101.02 | 101.02 | 0.04% | 379 |
| Dec 16, 2025 | 99.50 | 101.76 | 99.50 | 100.98 | 100.98 | 1.49% | 598 |
| Dec 15, 2025 | 98.31 | 99.50 | 98.31 | 99.50 | 99.50 | 1.22% | 417 |
| Dec 12, 2025 | 99.89 | 99.89 | 97.51 | 98.30 | 98.30 | -1.60% | 756 |
| Dec 11, 2025 | 95.03 | 99.90 | 95.03 | 99.90 | 99.90 | 0.40% | 1,553 |
| Dec 10, 2025 | 97.01 | 99.70 | 96.50 | 99.50 | 99.50 | 2.57% | 1,206 |
| Dec 9, 2025 | 97.00 | 99.90 | 97.00 | 97.01 | 97.01 | -0.49% | 3,497 |
| Dec 8, 2025 | 97.50 | 97.50 | 97.49 | 97.49 | 97.49 | 0.51% | 192 |
| Dec 5, 2025 | 100.00 | 100.02 | 97.00 | 97.00 | 97.00 | -3.00% | 291 |
| Dec 4, 2025 | 100.02 | 100.62 | 99.90 | 100.00 | 100.00 | -0.02% | 520 |
| Dec 3, 2025 | 100.00 | 100.02 | 96.51 | 100.02 | 100.02 | 0.02% | 1,297 |
| Dec 2, 2025 | 99.51 | 100.00 | 99.51 | 100.00 | 100.00 | 0.50% | 176 |
| Dec 1, 2025 | 99.52 | 99.52 | 99.50 | 99.50 | 99.50 | - | 231 |
| Nov 28, 2025 | 100.98 | 100.98 | 99.50 | 99.50 | 99.50 | -1.49% | 2 |
| Nov 27, 2025 | 100.12 | 101.00 | 100.00 | 101.00 | 101.00 | 0.88% | 186 |
| Nov 26, 2025 | 101.00 | 104.50 | 100.12 | 100.12 | 100.12 | -0.87% | 788 |
| Nov 25, 2025 | 96.10 | 101.00 | 96.10 | 101.00 | 101.00 | 4.75% | 1,058 |
| Nov 24, 2025 | 99.00 | 99.10 | 95.00 | 96.42 | 96.42 | -2.11% | 1,572 |
| Nov 21, 2025 | 101.88 | 104.80 | 98.50 | 98.50 | 98.50 | -3.32% | 1,365 |
| Nov 20, 2025 | 101.98 | 101.98 | 96.20 | 101.88 | 101.88 | -0.12% | 1,583 |
| Nov 19, 2025 | 100.00 | 102.00 | 96.00 | 102.00 | 102.00 | 2.00% | 1,020 |
| Nov 18, 2025 | 104.00 | 104.00 | 100.00 | 100.00 | 100.00 | -3.85% | 377 |
| Nov 17, 2025 | 107.02 | 107.02 | 104.00 | 104.00 | 104.00 | -2.80% | 296 |
| Nov 14, 2025 | 106.50 | 108.70 | 103.00 | 107.00 | 107.00 | - | 1,284 |
| Nov 13, 2025 | 109.50 | 109.52 | 107.00 | 107.00 | 107.00 | -2.28% | 353 |
| Nov 12, 2025 | 109.00 | 109.50 | 108.50 | 109.50 | 109.50 | 0.46% | 59 |
| Nov 11, 2025 | 108.02 | 109.00 | 108.00 | 109.00 | 109.00 | 0.91% | 76 |
| Nov 10, 2025 | 105.02 | 111.40 | 105.02 | 108.02 | 108.02 | 2.86% | 1,233 |
| Nov 7, 2025 | 105.20 | 109.00 | 105.02 | 105.02 | 105.02 | -0.17% | 708 |
| Nov 6, 2025 | 102.02 | 105.20 | 101.50 | 105.20 | 105.20 | 3.14% | 722 |
| Nov 5, 2025 | 105.48 | 105.48 | 102.00 | 102.00 | 102.00 | -3.32% | 282 |
| Nov 4, 2025 | 103.00 | 106.18 | 102.24 | 105.50 | 105.50 | 2.43% | 799 |
| Nov 3, 2025 | 101.00 | 103.00 | 100.30 | 103.00 | 103.00 | 2.49% | 512 |
| Oct 31, 2025 | 99.00 | 100.50 | 94.50 | 100.50 | 100.50 | 1.01% | 1,770 |
| Oct 30, 2025 | 102.50 | 102.50 | 96.00 | 99.50 | 99.50 | -2.93% | 1,663 |
| Oct 29, 2025 | 104.00 | 104.00 | 100.50 | 102.50 | 102.50 | -1.44% | 292 |