Skip to main content
logo
Caisse régionale de Crédit Agricole Mutuel d'Ille-et-Vilaine Société coopérative (EPA:CIV)
France flag France · Delayed Price · Currency is EUR
133.50
-0.50 (-0.37%)
Jun 19, 2026, 4:01 PM CET

EPA:CIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 2026133.98137.00133.50133.50133.50-0.37%1,337
Jun 18, 2026133.20134.00133.02134.00134.000.60%121
Jun 17, 2026135.52135.84133.02133.20133.20-1.70%112
Jun 16, 2026136.98138.10135.00135.50135.50-1.09%1,144
Jun 15, 2026138.00138.00137.00137.00137.00-0.64%53
Jun 12, 2026135.50138.52135.22137.88137.881.76%528
Jun 11, 2026136.32136.32135.00135.50135.50-0.60%244
Jun 10, 2026139.48139.48136.32136.32136.32-1.93%398
Jun 9, 2026138.00142.00138.00139.00139.001.06%768
Jun 8, 2026137.76141.50137.54137.54137.54-0.16%938
Jun 5, 2026133.62138.90133.00137.76137.763.11%778
Jun 4, 2026133.62134.98133.60133.60133.60-105
Jun 3, 2026132.00137.26132.00133.60133.600.83%2,742
Jun 2, 2026131.00132.50130.80132.50132.501.28%299
Jun 1, 2026130.82131.50130.80130.82130.820.25%45
May 29, 2026131.98132.00130.50130.50130.50-1.73%282
May 28, 2026129.90132.80129.00132.80132.802.23%740
May 27, 2026129.46129.90129.06129.90129.90-0.09%182
May 26, 2026129.60130.02129.04130.02130.020.48%378
May 25, 2026129.98130.50129.22129.40129.400.12%91
May 22, 2026127.14131.04127.14129.24129.241.65%1,168
May 21, 2026125.02133.80125.02127.14127.141.71%2,314
May 20, 2026123.52126.04123.52125.00125.00-1.19%216
May 19, 2026121.00126.50121.00126.50126.504.32%603
May 18, 2026121.02121.98121.02121.26121.260.21%171
May 15, 2026121.48121.48120.50121.00121.00-0.40%203
May 14, 2026121.00121.48121.00121.48121.480.40%135
May 13, 2026120.70121.00119.50121.00121.001.06%1,640
May 12, 2026125.00125.00120.38123.00119.73-0.81%2,663
May 11, 2026124.00124.78124.00124.00120.70-0.80%393
May 8, 2026123.98125.00123.02125.00121.680.40%411
May 7, 2026123.98124.50123.00124.50121.190.40%201
May 6, 2026123.50124.00122.00124.00120.70-595
May 5, 2026125.10125.70121.14124.00120.70-0.91%1,620
May 4, 2026125.50126.98125.14125.14121.810.11%374
Apr 30, 2026124.60125.66124.50125.00121.68-0.49%158
Apr 29, 2026124.52127.98124.50125.62122.28-0.29%631
Apr 28, 2026118.00125.98118.00125.98122.636.76%1,469
Apr 27, 2026119.22119.74118.00118.00114.86-0.84%885
Apr 24, 2026116.98119.00114.58119.00115.840.86%3,525
Apr 23, 2026115.20117.98115.20117.98114.842.29%874
Apr 22, 2026116.12117.34111.50115.34112.27-0.67%3,316
Apr 21, 2026115.36117.00115.36116.12113.030.66%896
Apr 20, 2026113.64115.80113.64115.36112.290.75%701
Apr 17, 2026112.60114.50111.50114.50111.463.58%1,529
Apr 16, 2026113.72114.24110.54110.54107.60-2.80%1,964
Apr 15, 2026111.56115.08111.56113.72110.701.54%1,180
Apr 14, 2026111.50114.50109.00112.00109.021.82%3,156
Apr 13, 2026109.24112.00106.00110.00107.080.92%4,079
Apr 10, 2026107.02109.00107.02109.00106.101.87%223