Caisse régionale de Crédit Agricole Mutuel d'Ille-et-Vilaine Société coopérative (EPA:CIV)
France · Delayed Price · Currency is EUR 99.50
-1.50 (-1.49%)
At close: Nov 28, 2025
EPA:CIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 28, 2025 | 105.80 | 105.80 | 104.00 | 104.00 | 104.00 | -1.70% | 149 |
| Oct 27, 2025 | 105.12 | 108.90 | 104.10 | 105.80 | 105.80 | 0.76% | 1,364 |
| Oct 24, 2025 | 106.80 | 109.00 | 104.00 | 105.00 | 105.00 | -1.69% | 2,077 |
| Oct 23, 2025 | 108.80 | 110.00 | 105.00 | 106.80 | 106.80 | -2.73% | 2,271 |
| Oct 22, 2025 | 113.98 | 113.98 | 109.00 | 109.80 | 109.80 | -3.68% | 310 |
| Oct 21, 2025 | 114.50 | 114.50 | 114.00 | 114.00 | 114.00 | -0.44% | 204 |
| Oct 20, 2025 | 114.30 | 115.50 | 114.30 | 114.50 | 114.50 | -0.66% | 179 |
| Oct 17, 2025 | 113.00 | 117.30 | 112.06 | 115.26 | 115.26 | 2.00% | 1,475 |
| Oct 16, 2025 | 111.20 | 113.00 | 111.00 | 113.00 | 113.00 | 1.62% | 214 |
| Oct 15, 2025 | 109.96 | 112.80 | 107.50 | 111.20 | 111.20 | 1.13% | 1,475 |
| Oct 14, 2025 | 110.12 | 113.40 | 108.00 | 109.96 | 109.96 | -0.04% | 1,958 |
| Oct 13, 2025 | 112.98 | 112.98 | 110.00 | 110.00 | 110.00 | -2.65% | 482 |
| Oct 10, 2025 | 112.50 | 113.00 | 110.80 | 113.00 | 113.00 | 0.44% | 458 |
| Oct 9, 2025 | 113.50 | 116.50 | 112.50 | 112.50 | 112.50 | -0.88% | 727 |
| Oct 8, 2025 | 110.00 | 114.70 | 108.92 | 113.50 | 113.50 | 2.73% | 2,095 |
| Oct 7, 2025 | 111.00 | 111.50 | 108.68 | 110.48 | 110.48 | -0.88% | 450 |
| Oct 6, 2025 | 114.00 | 116.40 | 110.00 | 111.46 | 111.46 | -1.36% | 1,336 |
| Oct 3, 2025 | 117.00 | 117.74 | 112.02 | 113.00 | 113.00 | -3.40% | 1,750 |
| Oct 2, 2025 | 115.50 | 118.90 | 115.28 | 116.98 | 116.98 | 1.28% | 896 |
| Oct 1, 2025 | 114.98 | 118.88 | 114.80 | 115.50 | 115.50 | 0.45% | 711 |
| Sep 30, 2025 | 112.22 | 119.78 | 112.22 | 114.98 | 114.98 | 4.53% | 602 |
| Sep 29, 2025 | 100.52 | 110.00 | 100.52 | 110.00 | 110.00 | 7.86% | 1,818 |
| Sep 26, 2025 | 102.00 | 102.76 | 100.02 | 101.98 | 101.98 | 0.85% | 1,056 |
| Sep 25, 2025 | 101.50 | 102.50 | 100.02 | 101.12 | 101.12 | -0.37% | 728 |
| Sep 24, 2025 | 101.18 | 101.50 | 100.12 | 101.50 | 101.50 | 1.00% | 725 |
| Sep 23, 2025 | 98.50 | 101.00 | 98.50 | 100.50 | 100.50 | 1.57% | 1,401 |
| Sep 22, 2025 | 100.80 | 101.20 | 98.50 | 98.95 | 98.95 | -2.03% | 631 |