Caisse Régionale de Crédit Agricole du Morbihan (EPA:CMO)
France · Delayed Price · Currency is EUR 111.68
-0.32 (-0.29%)
Oct 20, 2025, 11:10 AM CET
EPA:CMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 99.09 | 101.52 | 99.09 | 101.52 | 101.52 | -0.47% | 41 |
| Sep 18, 2025 | 102.00 | 102.48 | 99.01 | 102.00 | 102.00 | -0.87% | 605 |
| Sep 17, 2025 | 99.40 | 102.90 | 96.29 | 102.90 | 102.90 | 2.90% | 1,326 |
| Sep 16, 2025 | 101.74 | 101.82 | 100.00 | 100.00 | 100.00 | -4.74% | 485 |
| Sep 15, 2025 | 102.12 | 104.98 | 102.12 | 104.98 | 104.98 | -0.02% | 772 |
| Sep 12, 2025 | 104.50 | 105.00 | 104.48 | 105.00 | 105.00 | 0.77% | 106 |
| Sep 11, 2025 | 104.66 | 104.98 | 102.14 | 104.20 | 104.20 | -0.76% | 105 |
| Sep 10, 2025 | 103.18 | 105.00 | 103.18 | 105.00 | 105.00 | -1.63% | 163 |
| Sep 9, 2025 | 101.74 | 106.74 | 101.74 | 106.74 | 106.74 | 2.26% | 26 |
| Sep 8, 2025 | 102.20 | 104.38 | 101.74 | 104.38 | 104.38 | -1.53% | 115 |
| 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 |