Caisse régionale de Crédit Agricole Mutuel d'Ille-et-Vilaine Société coopérative (EPA:CIV)
France · Delayed Price · Currency is EUR 96.00
-3.00 (-3.03%)
Oct 21, 2026, 2:50 PM CEST
EPA:CIV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 99.01 | 100.24 | 95.43 | 96.00 | 96.00 | -3.03% | 484 |
| Oct 20, 2026 | 103.00 | 103.96 | 98.10 | 99.00 | 99.00 | -4.35% | 331 |
| Oct 19, 2026 | 102.98 | 103.50 | 102.16 | 103.50 | 103.50 | 0.49% | 141 |
| Oct 16, 2026 | 102.98 | 103.00 | 102.98 | 103.00 | 103.00 | - | 129 |
| Oct 15, 2026 | 101.98 | 103.00 | 101.98 | 103.00 | 103.00 | 0.98% | 64 |
| Oct 14, 2026 | 102.00 | 102.96 | 102.00 | 102.00 | 102.00 | - | 158 |
| Oct 13, 2026 | 102.62 | 102.62 | 102.00 | 102.00 | 102.00 | -0.58% | 206 |
| Oct 12, 2026 | 102.40 | 102.98 | 102.40 | 102.60 | 102.60 | 0.20% | 187 |
| Oct 9, 2026 | 104.00 | 104.98 | 100.02 | 102.40 | 102.40 | -2.48% | 670 |
| Oct 8, 2026 | 105.98 | 105.98 | 103.00 | 105.00 | 105.00 | -0.94% | 433 |
| Oct 7, 2026 | 107.02 | 107.04 | 106.00 | 106.00 | 106.00 | -0.93% | 240 |
| Oct 6, 2026 | 109.52 | 110.36 | 107.00 | 107.00 | 107.00 | -2.28% | 292 |
| Oct 5, 2026 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | - | 47 |
| Oct 2, 2026 | 111.00 | 111.94 | 109.50 | 109.50 | 109.50 | -1.46% | 303 |
| 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 |