Caisse régionale de Crédit Agricole Mutuel d'Ille-et-Vilaine Société coopérative (EPA:CIV)
France · Delayed Price · Currency is EUR 111.94
+0.14 (0.13%)
Jul 13, 2026, 9:04 AM CET
EPA:CIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 112.50 | 112.50 | 111.80 | 111.80 | 111.80 | -0.62% | 229 |
| Jul 9, 2026 | 112.48 | 112.60 | 112.48 | 112.50 | 112.50 | 0.02% | 114 |
| Jul 8, 2026 | 111.52 | 112.50 | 111.52 | 112.48 | 112.48 | -0.30% | 91 |
| Jul 7, 2026 | 112.02 | 113.00 | 111.00 | 112.82 | 112.82 | 0.73% | 803 |
| Jul 6, 2026 | 113.52 | 114.16 | 109.88 | 112.00 | 112.00 | -1.75% | 1,517 |
| Jul 3, 2026 | 115.44 | 115.44 | 113.60 | 114.00 | 114.00 | -1.30% | 266 |
| Jul 2, 2026 | 115.98 | 115.98 | 111.36 | 115.50 | 115.50 | 0.43% | 936 |
| Jul 1, 2026 | 120.52 | 120.90 | 113.58 | 115.00 | 115.00 | -4.58% | 1,812 |
| Jun 30, 2026 | 124.00 | 124.20 | 120.50 | 120.52 | 120.52 | -2.81% | 237 |
| Jun 29, 2026 | 124.18 | 124.20 | 124.00 | 124.00 | 124.00 | -0.16% | 96 |
| Jun 26, 2026 | 124.00 | 124.20 | 124.00 | 124.20 | 124.20 | -2.59% | 363 |
| Jun 25, 2026 | 131.00 | 131.00 | 127.50 | 127.50 | 127.50 | -2.67% | 184 |
| Jun 24, 2026 | 132.50 | 132.50 | 130.50 | 131.00 | 131.00 | -1.13% | 168 |
| Jun 23, 2026 | 132.02 | 133.00 | 131.50 | 132.50 | 132.50 | 0.38% | 175 |
| Jun 22, 2026 | 135.98 | 135.98 | 132.00 | 132.00 | 132.00 | -1.12% | 270 |
| Jun 19, 2026 | 133.98 | 137.00 | 133.50 | 133.50 | 133.50 | -0.37% | 1,337 |
| Jun 18, 2026 | 133.20 | 134.00 | 133.02 | 134.00 | 134.00 | 0.60% | 121 |
| Jun 17, 2026 | 135.52 | 135.84 | 133.02 | 133.20 | 133.20 | -1.70% | 112 |
| Jun 16, 2026 | 136.98 | 138.10 | 135.00 | 135.50 | 135.50 | -1.09% | 1,144 |
| Jun 15, 2026 | 138.00 | 138.00 | 137.00 | 137.00 | 137.00 | -0.64% | 53 |
| Jun 12, 2026 | 135.50 | 138.52 | 135.22 | 137.88 | 137.88 | 1.76% | 528 |
| Jun 11, 2026 | 136.32 | 136.32 | 135.00 | 135.50 | 135.50 | -0.60% | 244 |
| Jun 10, 2026 | 139.48 | 139.48 | 136.32 | 136.32 | 136.32 | -1.93% | 398 |
| Jun 9, 2026 | 138.00 | 142.00 | 138.00 | 139.00 | 139.00 | 1.06% | 768 |
| Jun 8, 2026 | 137.76 | 141.50 | 137.54 | 137.54 | 137.54 | -0.16% | 938 |
| Jun 5, 2026 | 133.62 | 138.90 | 133.00 | 137.76 | 137.76 | 3.11% | 778 |
| Jun 4, 2026 | 133.62 | 134.98 | 133.60 | 133.60 | 133.60 | - | 105 |
| Jun 3, 2026 | 132.00 | 137.26 | 132.00 | 133.60 | 133.60 | 0.83% | 2,742 |
| Jun 2, 2026 | 131.00 | 132.50 | 130.80 | 132.50 | 132.50 | 1.28% | 299 |
| Jun 1, 2026 | 130.82 | 131.50 | 130.80 | 130.82 | 130.82 | 0.25% | 45 |
| May 29, 2026 | 131.98 | 132.00 | 130.50 | 130.50 | 130.50 | -1.73% | 282 |
| May 28, 2026 | 129.90 | 132.80 | 129.00 | 132.80 | 132.80 | 2.23% | 740 |
| May 27, 2026 | 129.46 | 129.90 | 129.06 | 129.90 | 129.90 | -0.09% | 182 |
| May 26, 2026 | 129.60 | 130.02 | 129.04 | 130.02 | 130.02 | 0.48% | 378 |
| May 25, 2026 | 129.98 | 130.50 | 129.22 | 129.40 | 129.40 | 0.12% | 91 |
| May 22, 2026 | 127.14 | 131.04 | 127.14 | 129.24 | 129.24 | 1.65% | 1,168 |
| May 21, 2026 | 125.02 | 133.80 | 125.02 | 127.14 | 127.14 | 1.71% | 2,314 |
| May 20, 2026 | 123.52 | 126.04 | 123.52 | 125.00 | 125.00 | -1.19% | 216 |
| May 19, 2026 | 121.00 | 126.50 | 121.00 | 126.50 | 126.50 | 4.32% | 603 |
| May 18, 2026 | 121.02 | 121.98 | 121.02 | 121.26 | 121.26 | 0.21% | 171 |
| May 15, 2026 | 121.48 | 121.48 | 120.50 | 121.00 | 121.00 | -0.40% | 203 |
| May 14, 2026 | 121.00 | 121.48 | 121.00 | 121.48 | 121.48 | 0.40% | 135 |
| May 13, 2026 | 120.70 | 121.00 | 119.50 | 121.00 | 121.00 | 1.06% | 1,640 |
| May 12, 2026 | 125.00 | 125.00 | 120.38 | 123.00 | 119.73 | -0.81% | 2,663 |
| May 11, 2026 | 124.00 | 124.78 | 124.00 | 124.00 | 120.70 | -0.80% | 393 |
| May 8, 2026 | 123.98 | 125.00 | 123.02 | 125.00 | 121.68 | 0.40% | 411 |
| May 7, 2026 | 123.98 | 124.50 | 123.00 | 124.50 | 121.19 | 0.40% | 201 |
| May 6, 2026 | 123.50 | 124.00 | 122.00 | 124.00 | 120.70 | - | 595 |
| May 5, 2026 | 125.10 | 125.70 | 121.14 | 124.00 | 120.70 | -0.91% | 1,620 |
| May 4, 2026 | 125.50 | 126.98 | 125.14 | 125.14 | 121.81 | 0.11% | 374 |