Caisse Régionale de Crédit Agricole du Morbihan (EPA:CMO)
France · Delayed Price · Currency is EUR 106.00
-0.42 (-0.39%)
Sep 5, 2025, 5:19 PM CET
EPA:CMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 106.42 | 108.00 | 106.00 | 106.00 | 106.00 | -0.39% | 464 |
| Sep 4, 2025 | 101.74 | 107.00 | 101.74 | 106.42 | 106.42 | 1.51% | 246 |
| Sep 3, 2025 | 106.00 | 106.00 | 102.34 | 104.84 | 104.84 | -1.09% | 136 |
| Sep 2, 2025 | 112.00 | 115.08 | 106.00 | 106.00 | 106.00 | -8.62% | 899 |
| Sep 1, 2025 | 105.98 | 116.00 | 105.98 | 116.00 | 116.00 | 4.83% | 363 |
| Aug 29, 2025 | 107.00 | 112.00 | 102.26 | 110.66 | 110.66 | -1.20% | 279 |
| Aug 28, 2025 | 106.98 | 112.00 | 106.92 | 112.00 | 112.00 | 4.67% | 526 |
| Aug 27, 2025 | 108.00 | 108.00 | 102.00 | 107.00 | 107.00 | -4.94% | 717 |
| Aug 26, 2025 | 117.02 | 117.02 | 107.56 | 112.56 | 112.56 | -5.57% | 553 |
| Aug 25, 2025 | 108.00 | 120.00 | 108.00 | 119.20 | 119.20 | 10.90% | 1,321 |
| Aug 22, 2025 | 102.00 | 107.50 | 102.00 | 107.48 | 107.48 | 5.89% | 1,148 |
| Aug 21, 2025 | 104.78 | 107.00 | 101.50 | 101.50 | 101.50 | -3.13% | 1,635 |
| Aug 20, 2025 | 102.46 | 104.78 | 101.60 | 104.78 | 104.78 | 2.22% | 698 |
| Aug 19, 2025 | 101.00 | 102.50 | 100.30 | 102.50 | 102.50 | -0.47% | 328 |
| Aug 18, 2025 | 97.40 | 103.00 | 96.01 | 102.98 | 102.98 | 7.27% | 1,842 |
| Aug 15, 2025 | 95.01 | 96.00 | 95.01 | 96.00 | 96.00 | 1.05% | 90 |
| Aug 14, 2025 | 93.01 | 95.00 | 93.00 | 95.00 | 95.00 | -1.04% | 462 |
| Aug 13, 2025 | 95.00 | 96.00 | 94.90 | 96.00 | 96.00 | 1.05% | 185 |
| Aug 12, 2025 | 94.65 | 95.50 | 94.65 | 95.00 | 95.00 | 0.37% | 194 |
| Aug 11, 2025 | 94.99 | 95.00 | 94.15 | 94.65 | 94.65 | -0.35% | 135 |
| Aug 8, 2025 | 95.61 | 95.61 | 93.02 | 94.98 | 94.98 | -0.66% | 311 |
| Aug 7, 2025 | 96.99 | 97.20 | 95.00 | 95.61 | 95.61 | -1.43% | 418 |
| Aug 6, 2025 | 92.89 | 97.00 | 92.00 | 97.00 | 97.00 | 4.42% | 395 |
| Aug 5, 2025 | 94.01 | 94.01 | 91.74 | 92.89 | 92.89 | -1.18% | 592 |
| Aug 4, 2025 | 94.55 | 95.00 | 94.00 | 94.00 | 94.00 | -1.57% | 239 |
| Aug 1, 2025 | 97.39 | 97.39 | 94.00 | 95.50 | 95.50 | -1.95% | 307 |
| Jul 31, 2025 | 97.39 | 97.50 | 94.50 | 97.40 | 97.40 | -0.10% | 574 |
| Jul 30, 2025 | 94.02 | 97.50 | 93.00 | 97.50 | 97.50 | 2.63% | 2,006 |
| Jul 29, 2025 | 94.97 | 95.00 | 93.01 | 95.00 | 95.00 | 0.02% | 1,424 |
| Jul 28, 2025 | 91.99 | 95.00 | 91.00 | 94.98 | 94.98 | 3.24% | 1,985 |
| Jul 25, 2025 | 87.19 | 92.00 | 87.19 | 92.00 | 92.00 | 5.50% | 1,130 |
| Jul 24, 2025 | 86.01 | 87.20 | 86.00 | 87.20 | 87.20 | 0.69% | 340 |
| Jul 23, 2025 | 86.00 | 86.60 | 85.50 | 86.60 | 86.60 | 1.29% | 476 |
| Jul 22, 2025 | 90.40 | 90.40 | 85.50 | 85.50 | 85.50 | -5.52% | 884 |
| Jul 21, 2025 | 86.51 | 90.50 | 86.01 | 90.50 | 90.50 | 4.62% | 863 |
| Jul 18, 2025 | 85.01 | 87.00 | 85.00 | 86.50 | 86.50 | 1.11% | 1,256 |
| Jul 17, 2025 | 84.01 | 86.90 | 84.00 | 85.55 | 85.55 | 1.85% | 1,290 |
| Jul 16, 2025 | 84.00 | 84.10 | 83.47 | 84.00 | 84.00 | - | 142 |
| Jul 15, 2025 | 83.00 | 84.00 | 83.00 | 84.00 | 84.00 | 1.33% | 859 |
| Jul 14, 2025 | 82.51 | 82.90 | 82.00 | 82.90 | 82.90 | 0.48% | 1,482 |
| Jul 11, 2025 | 79.60 | 82.50 | 79.60 | 82.50 | 82.50 | 3.10% | 1,219 |
| Jul 10, 2025 | 79.70 | 80.50 | 79.70 | 80.02 | 80.02 | 0.40% | 245 |
| Jul 9, 2025 | 80.01 | 80.01 | 79.70 | 79.70 | 79.70 | -0.37% | 128 |
| Jul 8, 2025 | 79.71 | 80.00 | 79.71 | 80.00 | 80.00 | 0.36% | 21 |
| Jul 7, 2025 | 79.99 | 80.00 | 79.71 | 79.71 | 79.71 | -0.36% | 29 |
| Jul 4, 2025 | 80.01 | 80.50 | 80.00 | 80.00 | 80.00 | - | 77 |
| Jul 3, 2025 | 79.10 | 80.00 | 79.00 | 80.00 | 80.00 | 1.14% | 49 |
| Jul 2, 2025 | 79.00 | 79.10 | 78.00 | 79.10 | 79.10 | 0.13% | 386 |
| Jul 1, 2025 | 78.50 | 79.00 | 78.01 | 79.00 | 79.00 | 0.62% | 153 |
| Jun 30, 2025 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | 0.01% | 1 |