Caisse régionale de Crédit Agricole Mutuel d'Ille-et-Vilaine Société coopérative (EPA:CIV)
France · Delayed Price · Currency is EUR 117.50
-3.54 (-2.92%)
Aug 21, 2026, 5:35 PM CET
EPA:CIV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 122.00 | 122.00 | 117.50 | 117.50 | 117.50 | -2.92% | 327 |
| Aug 20, 2026 | 117.16 | 121.04 | 115.84 | 121.04 | 121.04 | 3.31% | 893 |
| Aug 19, 2026 | 116.12 | 120.02 | 116.12 | 117.16 | 117.16 | 0.90% | 1,060 |
| Aug 18, 2026 | 115.50 | 116.40 | 115.00 | 116.12 | 116.12 | 0.97% | 776 |
| Aug 17, 2026 | 113.98 | 115.32 | 110.88 | 115.00 | 115.00 | 0.88% | 2,045 |
| Aug 14, 2026 | 113.50 | 114.00 | 113.50 | 114.00 | 114.00 | 0.44% | 151 |
| Aug 13, 2026 | 113.50 | 113.58 | 112.00 | 113.50 | 113.50 | -0.07% | 359 |
| Aug 12, 2026 | 113.98 | 113.98 | 113.58 | 113.58 | 113.58 | -0.37% | 186 |
| Aug 11, 2026 | 113.32 | 114.14 | 113.32 | 114.00 | 114.00 | 0.71% | 323 |
| Aug 10, 2026 | 111.00 | 113.20 | 111.00 | 113.20 | 113.20 | 1.07% | 170 |
| Aug 7, 2026 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | 0.90% | 21 |
| Aug 6, 2026 | 110.06 | 113.98 | 110.06 | 111.00 | 111.00 | 0.87% | 698 |
| Aug 5, 2026 | 113.72 | 114.68 | 110.04 | 110.04 | 110.04 | -3.05% | 1,015 |
| Aug 4, 2026 | 113.98 | 114.00 | 113.50 | 113.50 | 113.50 | -0.44% | 336 |
| Aug 3, 2026 | 113.00 | 115.84 | 112.80 | 114.00 | 114.00 | 0.83% | 377 |
| Jul 31, 2026 | 116.02 | 116.18 | 112.30 | 113.06 | 113.06 | -2.53% | 974 |
| Jul 30, 2026 | 116.98 | 116.98 | 116.00 | 116.00 | 116.00 | -0.85% | 222 |
| Jul 29, 2026 | 117.00 | 117.02 | 116.02 | 117.00 | 117.00 | - | 265 |
| Jul 28, 2026 | 118.48 | 118.50 | 114.12 | 117.00 | 117.00 | -1.27% | 1,177 |
| Jul 27, 2026 | 116.98 | 118.50 | 114.06 | 118.50 | 118.50 | 1.28% | 1,429 |
| Jul 24, 2026 | 113.50 | 117.00 | 113.50 | 117.00 | 117.00 | 3.08% | 153 |
| Jul 23, 2026 | 112.00 | 113.50 | 112.00 | 113.50 | 113.50 | 1.00% | 241 |
| Jul 22, 2026 | 111.50 | 112.50 | 109.54 | 112.38 | 112.38 | 0.79% | 901 |
| Jul 21, 2026 | 111.50 | 111.98 | 108.02 | 111.50 | 111.50 | - | 1,143 |
| Jul 20, 2026 | 112.50 | 112.60 | 111.50 | 111.50 | 111.50 | 0.36% | 515 |
| Jul 17, 2026 | 112.44 | 112.48 | 108.22 | 111.10 | 111.10 | -1.19% | 1,887 |
| Jul 16, 2026 | 110.00 | 112.48 | 107.56 | 112.44 | 112.44 | 2.22% | 1,201 |
| Jul 15, 2026 | 110.54 | 111.98 | 110.00 | 110.00 | 110.00 | -0.47% | 504 |
| Jul 14, 2026 | 110.14 | 111.40 | 110.14 | 110.52 | 110.52 | 0.47% | 198 |
| Jul 13, 2026 | 111.80 | 111.94 | 108.54 | 110.00 | 110.00 | -1.61% | 2,373 |
| 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 |