Caisse Régionale de Crédit Agricole du Morbihan (EPA:CMO)
France · Delayed Price · Currency is EUR 119.90
+4.52 (3.92%)
Apr 24, 2026, 4:29 PM CET
EPA:CMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 116.26 | 119.90 | 116.26 | 119.90 | - | 3.92% | 692 |
| Apr 23, 2026 | 119.48 | 119.48 | 115.18 | 115.38 | 115.38 | -3.77% | 282 |
| Apr 22, 2026 | 115.18 | 120.00 | 115.18 | 119.90 | 119.90 | 4.15% | 1,792 |
| Apr 21, 2026 | 117.96 | 117.96 | 115.12 | 115.12 | 115.12 | -2.41% | 53 |
| Apr 20, 2026 | 115.62 | 117.96 | 115.62 | 117.96 | 117.96 | 0.82% | 87 |
| Apr 17, 2026 | 118.50 | 118.50 | 117.00 | 117.00 | 117.00 | -1.03% | 237 |
| Apr 16, 2026 | 115.00 | 118.50 | 112.50 | 118.22 | 118.22 | 2.82% | 2,571 |
| Apr 15, 2026 | 112.78 | 118.00 | 111.04 | 114.98 | 114.98 | 1.75% | 1,042 |
| Apr 14, 2026 | 109.00 | 115.00 | 106.30 | 113.00 | 113.00 | 4.13% | 1,513 |
| Apr 13, 2026 | 109.40 | 111.54 | 107.20 | 108.52 | 108.52 | 1.88% | 1,130 |
| Apr 10, 2026 | 106.00 | 110.98 | 106.00 | 106.52 | 106.52 | 0.95% | 484 |
| Apr 9, 2026 | 109.00 | 109.00 | 105.12 | 105.52 | 105.52 | -3.55% | 111 |
| Apr 8, 2026 | 107.38 | 111.44 | 107.00 | 109.40 | 109.40 | 4.65% | 1,377 |
| Apr 7, 2026 | 103.50 | 107.70 | 103.50 | 104.54 | 104.54 | 0.99% | 1,048 |
| Apr 2, 2026 | 104.52 | 104.54 | 103.52 | 103.52 | 103.52 | -2.06% | 385 |
| Apr 1, 2026 | 103.00 | 106.40 | 103.00 | 105.70 | 105.70 | 2.64% | 1,432 |
| Mar 31, 2026 | 100.52 | 103.00 | 100.50 | 102.98 | 102.98 | 2.47% | 624 |
| Mar 30, 2026 | 101.50 | 102.00 | 100.50 | 100.50 | 100.50 | -0.99% | 625 |
| Mar 27, 2026 | 100.04 | 101.98 | 100.04 | 101.50 | 101.50 | 1.46% | 27 |
| Mar 26, 2026 | 100.12 | 103.00 | 100.04 | 100.04 | 100.04 | 0.04% | 577 |
| Mar 25, 2026 | 101.90 | 101.90 | 100.00 | 100.00 | 100.00 | -3.38% | 47 |
| Mar 24, 2026 | 102.28 | 103.50 | 101.72 | 103.50 | 103.50 | -1.43% | 20 |
| Mar 23, 2026 | 102.50 | 105.02 | 102.50 | 105.00 | 105.00 | 2.72% | 1,374 |
| Mar 20, 2026 | 104.00 | 106.36 | 102.12 | 102.22 | 102.22 | -0.74% | 482 |
| Mar 19, 2026 | 102.98 | 107.00 | 102.96 | 102.98 | 102.98 | 0.02% | 582 |
| Mar 18, 2026 | 104.68 | 104.70 | 102.90 | 102.96 | 102.96 | -1.25% | 484 |
| Mar 17, 2026 | 103.58 | 107.90 | 102.78 | 104.26 | 104.26 | -0.59% | 709 |
| Mar 16, 2026 | 104.98 | 108.00 | 102.40 | 104.88 | 104.88 | -0.11% | 2,273 |
| Mar 13, 2026 | 103.08 | 105.72 | 101.72 | 105.00 | 105.00 | - | 724 |
| Mar 12, 2026 | 101.50 | 105.52 | 101.50 | 105.00 | 105.00 | 3.45% | 961 |
| Mar 11, 2026 | 102.02 | 102.02 | 101.16 | 101.50 | 101.50 | -3.57% | 165 |
| Mar 10, 2026 | 106.96 | 106.96 | 101.00 | 105.26 | 105.26 | 1.23% | 1,512 |
| Mar 9, 2026 | 100.50 | 103.98 | 100.50 | 103.98 | 103.98 | 2.75% | 801 |
| Mar 6, 2026 | 101.50 | 101.50 | 101.00 | 101.20 | 101.20 | 0.90% | 195 |
| Mar 5, 2026 | 106.00 | 107.50 | 100.12 | 100.30 | 100.30 | -3.56% | 2,404 |
| Mar 4, 2026 | 106.00 | 106.00 | 102.30 | 104.00 | 104.00 | -3.26% | 2,350 |
| Mar 3, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | -2.27% | 1 |
| Mar 2, 2026 | 106.00 | 111.48 | 106.00 | 110.00 | 110.00 | -1.24% | 588 |
| Feb 27, 2026 | 108.50 | 111.78 | 107.00 | 111.38 | 111.38 | 3.13% | 2,035 |
| Feb 26, 2026 | 107.04 | 108.00 | 107.04 | 108.00 | 108.00 | 0.65% | 100 |
| Feb 25, 2026 | 107.10 | 111.40 | 107.04 | 107.30 | 107.30 | -2.45% | 774 |
| Feb 24, 2026 | 108.20 | 110.00 | 107.00 | 110.00 | 110.00 | -0.88% | 170 |
| Feb 23, 2026 | 108.38 | 111.40 | 108.38 | 110.98 | 110.98 | 2.63% | 775 |
| Feb 20, 2026 | 107.00 | 110.32 | 107.00 | 108.14 | 108.14 | 1.07% | 1,031 |
| Feb 19, 2026 | 106.78 | 110.52 | 105.42 | 107.00 | 107.00 | 0.47% | 1,098 |
| Feb 18, 2026 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0.47% | 2 |
| Feb 17, 2026 | 108.00 | 113.50 | 106.00 | 106.00 | 106.00 | -4.42% | 2,245 |
| Feb 16, 2026 | 106.10 | 110.90 | 103.20 | 110.90 | 110.90 | 5.10% | 1,576 |
| Feb 13, 2026 | 111.02 | 112.90 | 105.00 | 105.52 | 105.52 | -4.94% | 1,328 |
| Feb 12, 2026 | 111.00 | 111.00 | 106.00 | 111.00 | 111.00 | 0.91% | 440 |