Caisse Régionale de Crédit Agricole du Morbihan (EPA:CMO)
France · Delayed Price · Currency is EUR 100.50
-1.50 (-1.47%)
At close: Nov 28, 2025
EPA:CMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | -1.47% | 112 |
| Nov 27, 2025 | 104.68 | 104.68 | 100.02 | 102.00 | 102.00 | -2.62% | 439 |
| Nov 26, 2025 | 102.50 | 104.74 | 101.52 | 104.74 | 104.74 | 3.17% | 126 |
| Nov 25, 2025 | 103.80 | 104.50 | 99.05 | 101.52 | 101.52 | -3.31% | 1,034 |
| Nov 24, 2025 | 100.00 | 105.02 | 100.00 | 105.00 | 105.00 | 5.00% | 942 |
| Nov 21, 2025 | 100.00 | 101.00 | 98.81 | 100.00 | 100.00 | 0.75% | 490 |
| Nov 20, 2025 | 104.00 | 104.00 | 98.81 | 99.26 | 99.26 | -4.56% | 657 |
| Nov 19, 2025 | 105.00 | 106.00 | 100.28 | 104.00 | 104.00 | 2.95% | 946 |
| Nov 18, 2025 | 105.00 | 109.00 | 101.00 | 101.02 | 101.02 | -5.57% | 916 |
| Nov 17, 2025 | 100.32 | 106.98 | 100.30 | 106.98 | 106.98 | -1.85% | 1,071 |
| Nov 14, 2025 | 110.48 | 115.00 | 108.98 | 109.00 | 109.00 | -2.68% | 1,198 |
| Nov 13, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | - |
| Nov 12, 2025 | 107.38 | 112.00 | 105.00 | 112.00 | 112.00 | 4.67% | 1,032 |
| Nov 11, 2025 | 105.44 | 107.00 | 105.44 | 107.00 | 107.00 | 1.46% | 35 |
| Nov 10, 2025 | 104.00 | 107.48 | 104.00 | 105.46 | 105.46 | 2.39% | 703 |
| Nov 7, 2025 | 100.02 | 103.00 | 100.02 | 103.00 | 103.00 | 0.98% | 1,090 |
| Nov 6, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -0.02% | 325 |
| Nov 5, 2025 | 102.00 | 103.52 | 99.20 | 102.02 | 102.02 | -0.76% | 2,022 |
| Nov 4, 2025 | 105.48 | 105.50 | 101.52 | 102.80 | 102.80 | -1.17% | 1,732 |
| Nov 3, 2025 | 102.82 | 105.00 | 101.22 | 104.02 | 104.02 | 2.95% | 984 |
| Oct 31, 2025 | 99.49 | 103.90 | 99.49 | 101.04 | 101.04 | 2.00% | 1,400 |
| Oct 30, 2025 | 102.00 | 102.00 | 99.06 | 99.06 | 99.06 | 0.37% | 930 |
| Oct 29, 2025 | 97.95 | 98.70 | 95.52 | 98.69 | 98.69 | -0.01% | 404 |
| Oct 28, 2025 | 100.02 | 101.00 | 95.40 | 98.70 | 98.70 | -1.99% | 2,258 |
| Oct 27, 2025 | 102.36 | 104.80 | 100.22 | 100.70 | 100.70 | -1.53% | 1,638 |
| Oct 24, 2025 | 106.56 | 107.00 | 101.96 | 102.26 | 102.26 | -7.04% | 1,256 |
| Oct 23, 2025 | 107.62 | 110.00 | 107.62 | 110.00 | 110.00 | 0.92% | 205 |
| Oct 22, 2025 | 111.00 | 111.00 | 100.00 | 109.00 | 109.00 | -1.85% | 4,443 |
| Oct 21, 2025 | 110.00 | 111.06 | 110.00 | 111.06 | 111.06 | 0.42% | 87 |
| Oct 20, 2025 | 111.00 | 111.68 | 109.54 | 110.60 | 110.60 | -1.25% | 274 |
| Oct 17, 2025 | 112.00 | 113.30 | 111.04 | 112.00 | 112.00 | - | 512 |
| Oct 16, 2025 | 108.06 | 112.00 | 106.76 | 112.00 | 112.00 | 1.82% | 1,887 |
| Oct 15, 2025 | 110.20 | 112.50 | 107.48 | 110.00 | 110.00 | -3.17% | 1,246 |
| Oct 14, 2025 | 112.02 | 113.60 | 111.62 | 113.60 | 113.60 | -0.54% | 445 |
| Oct 13, 2025 | 115.90 | 117.80 | 114.22 | 114.22 | 114.22 | -0.68% | 694 |
| Oct 10, 2025 | 111.06 | 115.88 | 111.06 | 115.00 | 115.00 | -0.73% | 710 |
| Oct 9, 2025 | 115.00 | 118.00 | 113.02 | 115.84 | 115.84 | 0.73% | 728 |
| Oct 8, 2025 | 113.00 | 115.00 | 110.50 | 115.00 | 115.00 | 2.15% | 1,142 |
| Oct 7, 2025 | 114.00 | 114.00 | 111.20 | 112.58 | 112.58 | -1.25% | 1,019 |
| Oct 6, 2025 | 120.00 | 120.00 | 110.06 | 114.00 | 114.00 | -5.00% | 1,447 |
| Oct 3, 2025 | 119.00 | 120.00 | 116.16 | 120.00 | 120.00 | 0.84% | 796 |
| Oct 2, 2025 | 115.50 | 120.00 | 115.50 | 119.00 | 119.00 | 2.59% | 1,185 |
| Oct 1, 2025 | 113.98 | 116.00 | 113.98 | 116.00 | 116.00 | 1.84% | 839 |
| Sep 30, 2025 | 114.00 | 114.00 | 111.98 | 113.90 | 113.90 | -0.09% | 447 |
| Sep 29, 2025 | 102.50 | 114.00 | 102.50 | 114.00 | 114.00 | 10.68% | 2,011 |
| Sep 26, 2025 | 101.00 | 105.00 | 98.70 | 103.00 | 103.00 | - | 1,998 |
| Sep 25, 2025 | 101.48 | 103.00 | 101.48 | 103.00 | 103.00 | 1.48% | 275 |
| Sep 24, 2025 | 100.30 | 101.50 | 98.81 | 101.50 | 101.50 | 1.00% | 375 |
| Sep 23, 2025 | 99.69 | 100.94 | 97.00 | 100.50 | 100.50 | -0.46% | 1,741 |
| Sep 22, 2025 | 97.94 | 100.96 | 97.51 | 100.96 | 100.96 | -0.55% | 242 |