Caisse régionale de Crédit Agricole Mutuel d'Ille-et-Vilaine Société coopérative (EPA:CIV)
France · Delayed Price · Currency is EUR 130.50
-2.30 (-1.73%)
May 29, 2026, 5:12 PM CET
EPA:CIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 124.60 | 125.66 | 124.50 | 125.00 | 121.68 | -0.49% | 158 |
| Apr 29, 2026 | 124.52 | 127.98 | 124.50 | 125.62 | 122.28 | -0.29% | 631 |
| Apr 28, 2026 | 118.00 | 125.98 | 118.00 | 125.98 | 122.63 | 6.76% | 1,469 |
| Apr 27, 2026 | 119.22 | 119.74 | 118.00 | 118.00 | 114.86 | -0.84% | 885 |
| Apr 24, 2026 | 116.98 | 119.00 | 114.58 | 119.00 | 115.84 | 0.86% | 3,525 |
| Apr 23, 2026 | 115.20 | 117.98 | 115.20 | 117.98 | 114.84 | 2.29% | 874 |
| Apr 22, 2026 | 116.12 | 117.34 | 111.50 | 115.34 | 112.27 | -0.67% | 3,316 |
| Apr 21, 2026 | 115.36 | 117.00 | 115.36 | 116.12 | 113.03 | 0.66% | 896 |
| Apr 20, 2026 | 113.64 | 115.80 | 113.64 | 115.36 | 112.29 | 0.75% | 701 |
| Apr 17, 2026 | 112.60 | 114.50 | 111.50 | 114.50 | 111.46 | 3.58% | 1,529 |
| Apr 16, 2026 | 113.72 | 114.24 | 110.54 | 110.54 | 107.60 | -2.80% | 1,964 |
| Apr 15, 2026 | 111.56 | 115.08 | 111.56 | 113.72 | 110.70 | 1.54% | 1,180 |
| Apr 14, 2026 | 111.50 | 114.50 | 109.00 | 112.00 | 109.02 | 1.82% | 3,156 |
| Apr 13, 2026 | 109.24 | 112.00 | 106.00 | 110.00 | 107.08 | 0.92% | 4,079 |
| Apr 10, 2026 | 107.02 | 109.00 | 107.02 | 109.00 | 106.10 | 1.87% | 223 |
| Apr 9, 2026 | 108.50 | 108.52 | 107.00 | 107.00 | 104.16 | -1.38% | 554 |
| Apr 8, 2026 | 107.50 | 109.34 | 105.00 | 108.50 | 105.62 | 1.42% | 1,819 |
| Apr 7, 2026 | 103.50 | 106.98 | 102.80 | 106.98 | 104.14 | 2.37% | 3,106 |
| Apr 2, 2026 | 104.00 | 105.22 | 101.80 | 104.50 | 101.72 | 0.48% | 1,627 |
| Apr 1, 2026 | 103.00 | 104.02 | 99.00 | 104.00 | 101.24 | 1.03% | 3,468 |
| Mar 31, 2026 | 103.00 | 104.20 | 102.94 | 102.94 | 100.20 | -0.06% | 907 |
| Mar 30, 2026 | 101.50 | 103.00 | 97.54 | 103.00 | 100.26 | 0.49% | 2,161 |
| Mar 27, 2026 | 102.00 | 103.00 | 101.38 | 102.50 | 99.78 | 1.51% | 782 |
| Mar 26, 2026 | 98.49 | 100.98 | 98.00 | 100.98 | 98.30 | 4.10% | 1,992 |
| Mar 25, 2026 | 102.00 | 102.98 | 97.00 | 97.00 | 94.42 | -4.92% | 2,120 |
| Mar 24, 2026 | 103.02 | 104.50 | 102.02 | 102.02 | 99.31 | -0.95% | 775 |
| Mar 23, 2026 | 102.00 | 103.50 | 101.02 | 103.00 | 100.26 | 1.98% | 1,193 |
| Mar 20, 2026 | 101.50 | 101.50 | 98.60 | 101.00 | 98.31 | -0.49% | 2,561 |
| Mar 19, 2026 | 102.96 | 103.00 | 101.50 | 101.50 | 98.80 | - | 756 |
| Mar 18, 2026 | 101.50 | 103.48 | 101.50 | 101.50 | 98.80 | - | 1,098 |