Caisse régionale de Crédit Agricole Mutuel d'Ille-et-Vilaine Société coopérative (EPA:CIV)
France · Delayed Price · Currency is EUR 111.12
-0.86 (-0.77%)
Oct 1, 2026, 5:20 PM CET
EPA:CIV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 111.98 | 112.96 | 110.02 | 111.12 | 111.12 | -0.77% | 731 |
| Sep 30, 2026 | 109.50 | 111.98 | 109.50 | 111.98 | 111.98 | 1.80% | 419 |
| Sep 29, 2026 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | 0.92% | 297 |
| Sep 28, 2026 | 110.50 | 110.98 | 106.26 | 109.00 | 109.00 | -1.36% | 1,402 |
| Sep 25, 2026 | 113.00 | 113.80 | 109.22 | 110.50 | 110.50 | -2.21% | 1,100 |
| Sep 24, 2026 | 113.02 | 113.02 | 112.00 | 113.00 | 113.00 | 0.18% | 315 |
| Sep 23, 2026 | 117.98 | 118.48 | 112.80 | 112.80 | 112.80 | -4.41% | 1,152 |
| Sep 22, 2026 | 119.00 | 119.48 | 117.50 | 118.00 | 118.00 | -0.84% | 497 |
| Sep 21, 2026 | 119.98 | 120.00 | 119.00 | 119.00 | 119.00 | -0.72% | 457 |
| Sep 18, 2026 | 119.50 | 121.00 | 119.50 | 119.86 | 119.86 | 0.72% | 969 |
| Sep 17, 2026 | 117.98 | 119.00 | 116.50 | 119.00 | 119.00 | 0.85% | 595 |
| Sep 16, 2026 | 117.00 | 118.00 | 115.06 | 118.00 | 118.00 | 0.94% | 1,158 |
| Sep 15, 2026 | 114.06 | 116.90 | 114.00 | 116.90 | 116.90 | 2.49% | 822 |
| Sep 14, 2026 | 117.04 | 117.98 | 114.06 | 114.06 | 114.06 | -2.53% | 425 |
| Sep 11, 2026 | 117.02 | 117.50 | 117.02 | 117.02 | 117.02 | -1.66% | 166 |
| Sep 10, 2026 | 117.02 | 119.00 | 115.00 | 119.00 | 119.00 | 1.69% | 619 |
| Sep 9, 2026 | 120.76 | 120.76 | 115.00 | 117.02 | 117.02 | -3.10% | 1,634 |
| Sep 8, 2026 | 119.70 | 120.84 | 119.70 | 120.76 | 120.76 | 1.56% | 371 |
| Sep 7, 2026 | 117.00 | 119.30 | 117.00 | 118.90 | 118.90 | -0.25% | 792 |
| Sep 4, 2026 | 119.62 | 119.70 | 119.20 | 119.20 | 119.20 | 0.08% | 328 |
| Sep 3, 2026 | 118.50 | 119.50 | 115.52 | 119.10 | 119.10 | 0.51% | 1,921 |
| Sep 2, 2026 | 119.42 | 119.50 | 118.50 | 118.50 | 118.50 | -0.10% | 245 |
| Sep 1, 2026 | 119.40 | 119.40 | 118.62 | 118.62 | 118.62 | -0.34% | 368 |
| Aug 31, 2026 | 119.50 | 119.62 | 115.18 | 119.02 | 119.02 | 0.81% | 2,738 |
| Aug 28, 2026 | 118.02 | 119.00 | 118.02 | 118.06 | 118.06 | 0.05% | 224 |
| Aug 27, 2026 | 117.98 | 120.50 | 117.98 | 118.00 | 118.00 | - | 324 |
| Aug 26, 2026 | 119.02 | 120.00 | 118.00 | 118.00 | 118.00 | -0.86% | 336 |
| Aug 25, 2026 | 119.50 | 121.00 | 118.00 | 119.02 | 119.02 | -0.80% | 903 |
| Aug 24, 2026 | 118.00 | 119.98 | 116.00 | 119.98 | 119.98 | 2.11% | 1,167 |
| 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 |