Caisse Régionale de Crédit Agricole du Morbihan (EPA:CMO)
France · Delayed Price · Currency is EUR 127.78
+3.28 (2.63%)
Jun 23, 2026, 4:27 PM CET
EPA:CMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 124.08 | 128.56 | 124.06 | 127.78 | 127.78 | 2.63% | 43 |
| Jun 22, 2026 | 130.98 | 130.98 | 120.50 | 124.50 | 124.50 | -5.32% | 3,871 |
| Jun 19, 2026 | 129.30 | 131.50 | 125.10 | 131.50 | 131.50 | 3.49% | 767 |
| Jun 18, 2026 | 127.00 | 132.00 | 126.82 | 127.06 | 127.06 | -0.11% | 766 |
| Jun 17, 2026 | 133.78 | 133.78 | 127.20 | 127.20 | 127.20 | -5.06% | 395 |
| Jun 16, 2026 | 132.10 | 135.92 | 130.10 | 133.98 | 133.98 | 1.89% | 1,540 |
| Jun 15, 2026 | 133.20 | 137.00 | 131.28 | 131.50 | 131.50 | -0.39% | 3,600 |
| Jun 12, 2026 | 137.26 | 138.00 | 132.02 | 132.02 | 132.02 | -3.64% | 386 |
| Jun 11, 2026 | 133.98 | 137.00 | 132.38 | 137.00 | 137.00 | 3.01% | 702 |
| Jun 10, 2026 | 132.00 | 136.00 | 130.08 | 133.00 | 133.00 | 0.80% | 1,629 |
| Jun 9, 2026 | 137.00 | 137.00 | 131.80 | 131.94 | 131.94 | -3.69% | 2,719 |
| Jun 8, 2026 | 136.98 | 137.00 | 133.98 | 137.00 | 137.00 | 0.01% | 279 |
| Jun 5, 2026 | 136.02 | 138.00 | 134.54 | 136.98 | 136.98 | 1.47% | 634 |
| Jun 4, 2026 | 131.00 | 137.68 | 128.56 | 135.00 | 135.00 | 2.90% | 2,362 |
| Jun 3, 2026 | 129.28 | 131.20 | 128.12 | 131.20 | 131.20 | 3.29% | 438 |
| Jun 2, 2026 | 126.98 | 131.00 | 123.56 | 127.02 | 127.02 | 0.03% | 1,449 |
| Jun 1, 2026 | 123.46 | 128.00 | 122.68 | 126.98 | 126.98 | 4.86% | 1,643 |
| May 29, 2026 | 122.36 | 122.68 | 121.00 | 121.10 | 121.10 | 0.48% | 130 |
| May 28, 2026 | 121.68 | 122.68 | 120.20 | 120.52 | 120.52 | -0.95% | 2,205 |
| May 27, 2026 | 122.40 | 125.00 | 120.00 | 125.00 | 121.67 | 2.14% | 2,055 |
| May 26, 2026 | 124.88 | 124.88 | 122.38 | 122.38 | 119.12 | -0.41% | 133 |
| May 25, 2026 | 123.98 | 123.98 | 122.02 | 122.88 | 119.61 | -0.02% | 47 |
| May 22, 2026 | 123.08 | 124.18 | 119.00 | 122.90 | 119.63 | -1.27% | 3,661 |
| May 21, 2026 | 123.40 | 124.48 | 121.02 | 124.48 | 121.16 | 0.88% | 263 |
| May 20, 2026 | 122.98 | 123.40 | 117.54 | 123.40 | 120.11 | 0.87% | 3,251 |
| May 19, 2026 | 120.50 | 123.00 | 115.60 | 122.34 | 119.08 | 1.11% | 3,559 |
| May 18, 2026 | 119.52 | 121.00 | 119.52 | 121.00 | 117.78 | -0.41% | 466 |
| May 15, 2026 | 120.00 | 121.50 | 120.00 | 121.50 | 118.26 | 1.30% | 18 |
| May 14, 2026 | 120.50 | 120.50 | 116.50 | 119.94 | 116.74 | -0.13% | 2,032 |
| May 13, 2026 | 123.00 | 123.00 | 120.10 | 120.10 | 116.90 | -0.74% | 318 |
| May 12, 2026 | 121.02 | 124.00 | 121.00 | 121.00 | 117.78 | -2.40% | 769 |
| May 11, 2026 | 122.98 | 123.98 | 122.00 | 123.98 | 120.68 | -0.02% | 1,587 |
| May 8, 2026 | 121.00 | 124.00 | 120.10 | 124.00 | 120.70 | 2.48% | 327 |
| May 7, 2026 | 122.48 | 122.50 | 121.00 | 121.00 | 117.78 | -1.22% | 85 |
| May 6, 2026 | 121.96 | 122.50 | 120.20 | 122.50 | 119.24 | 1.95% | 172 |
| May 5, 2026 | 120.00 | 123.96 | 118.16 | 120.16 | 116.96 | -1.51% | 1,685 |
| May 4, 2026 | 120.00 | 124.28 | 119.50 | 122.00 | 118.75 | 4.24% | 1,744 |
| Apr 30, 2026 | 118.00 | 119.46 | 117.04 | 117.04 | 113.92 | -2.22% | 585 |
| Apr 29, 2026 | 118.98 | 119.96 | 117.02 | 119.70 | 116.51 | -0.25% | 463 |
| Apr 28, 2026 | 117.28 | 120.00 | 116.52 | 120.00 | 116.80 | 1.71% | 1,422 |
| Apr 27, 2026 | 119.80 | 119.80 | 116.00 | 117.98 | 114.84 | -1.60% | 484 |
| Apr 24, 2026 | 116.26 | 119.90 | 116.26 | 119.90 | 116.71 | 3.92% | 692 |
| Apr 23, 2026 | 119.48 | 119.48 | 115.18 | 115.38 | 112.31 | -3.77% | 282 |
| Apr 22, 2026 | 115.18 | 120.00 | 115.18 | 119.90 | 116.71 | 4.15% | 1,792 |
| Apr 21, 2026 | 117.96 | 117.96 | 115.12 | 115.12 | 112.05 | -2.41% | 53 |
| Apr 20, 2026 | 115.62 | 117.96 | 115.62 | 117.96 | 114.82 | 0.82% | 87 |
| Apr 17, 2026 | 118.50 | 118.50 | 117.00 | 117.00 | 113.88 | -1.03% | 237 |
| Apr 16, 2026 | 115.00 | 118.50 | 112.50 | 118.22 | 115.07 | 2.82% | 2,571 |
| Apr 15, 2026 | 112.78 | 118.00 | 111.04 | 114.98 | 111.92 | 1.75% | 1,042 |
| Apr 14, 2026 | 109.00 | 115.00 | 106.30 | 113.00 | 109.99 | 4.13% | 1,513 |