Caisse Régionale de Crédit Agricole du Morbihan (EPA:CMO)
France · Delayed Price · Currency is EUR 113.50
-0.50 (-0.44%)
Sep 11, 2026, 3:29 PM CET
EPA:CMO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | -0.44% | 1 |
| Sep 10, 2026 | 114.20 | 114.20 | 114.00 | 114.00 | 114.00 | - | 44 |
| Sep 9, 2026 | 114.98 | 115.98 | 113.00 | 114.00 | 114.00 | -3.37% | 1,177 |
| Sep 8, 2026 | 117.98 | 117.98 | 117.98 | 117.98 | 117.98 | -1.02% | 381 |
| Sep 7, 2026 | 115.96 | 119.20 | 115.96 | 119.20 | 119.20 | 1.45% | 941 |
| Sep 4, 2026 | 115.00 | 117.50 | 114.00 | 117.50 | 117.50 | 2.62% | 1,175 |
| Sep 3, 2026 | 116.98 | 117.00 | 112.40 | 114.50 | 114.50 | -2.12% | 1,912 |
| Sep 2, 2026 | 116.98 | 116.98 | 114.78 | 116.98 | 116.98 | -0.02% | 530 |
| Sep 1, 2026 | 115.18 | 119.30 | 110.00 | 117.00 | 117.00 | 2.63% | 4,827 |
| Aug 31, 2026 | 114.00 | 117.40 | 113.02 | 114.00 | 114.00 | 0.78% | 592 |
| Aug 28, 2026 | 114.38 | 116.50 | 113.12 | 113.12 | 113.12 | -2.48% | 1,366 |
| Aug 27, 2026 | 115.66 | 116.00 | 113.14 | 116.00 | 116.00 | 2.56% | 48 |
| Aug 26, 2026 | 115.00 | 116.22 | 113.00 | 113.10 | 113.10 | -2.48% | 923 |
| Aug 25, 2026 | 116.70 | 117.00 | 113.30 | 115.98 | 115.98 | -2.06% | 544 |
| Aug 24, 2026 | 118.68 | 118.68 | 118.42 | 118.42 | 118.42 | -1.25% | 158 |
| Aug 21, 2026 | 114.10 | 119.92 | 112.50 | 119.92 | 119.92 | 2.50% | 1,428 |
| Aug 20, 2026 | 114.98 | 117.00 | 114.20 | 117.00 | 117.00 | - | 53 |
| Aug 19, 2026 | 117.00 | 118.50 | 112.80 | 117.00 | 117.00 | 1.23% | 3,140 |
| Aug 18, 2026 | 112.98 | 117.00 | 112.98 | 115.58 | 115.58 | 0.50% | 292 |
| Aug 17, 2026 | 114.50 | 116.46 | 112.50 | 115.00 | 115.00 | 0.24% | 1,018 |
| Aug 14, 2026 | 114.52 | 115.22 | 113.50 | 114.72 | 114.72 | 1.07% | 819 |
| Aug 13, 2026 | 112.96 | 114.00 | 111.00 | 113.50 | 113.50 | -2.89% | 2,265 |
| Aug 12, 2026 | 116.96 | 116.96 | 112.02 | 116.88 | 116.88 | 2.53% | 68 |
| Aug 11, 2026 | 115.02 | 116.98 | 111.50 | 114.00 | 114.00 | 0.90% | 1,347 |
| Aug 10, 2026 | 112.02 | 112.98 | 112.02 | 112.98 | 112.98 | 1.78% | 42 |
| Aug 7, 2026 | 112.00 | 115.78 | 111.00 | 111.00 | 111.00 | -0.89% | 556 |
| Aug 6, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -0.11% | 1 |
| Aug 5, 2026 | 114.98 | 117.00 | 112.00 | 112.12 | 112.12 | -0.78% | 365 |
| Aug 4, 2026 | 113.04 | 113.04 | 113.00 | 113.00 | 113.00 | - | 12 |
| Aug 3, 2026 | 115.04 | 118.98 | 111.62 | 113.00 | 113.00 | -2.59% | 605 |
| Jul 31, 2026 | 118.50 | 121.02 | 116.00 | 116.00 | 116.00 | -3.97% | 671 |
| Jul 30, 2026 | 118.46 | 120.80 | 118.46 | 120.80 | 120.80 | -0.56% | 109 |
| Jul 29, 2026 | 121.48 | 121.48 | 118.78 | 121.48 | 121.48 | 1.32% | 317 |
| Jul 28, 2026 | 117.78 | 120.00 | 116.78 | 119.90 | 119.90 | 4.17% | 1,610 |
| Jul 27, 2026 | 115.10 | 120.00 | 115.04 | 115.10 | 115.10 | 0.03% | 1,044 |
| Jul 24, 2026 | 115.00 | 117.54 | 114.92 | 115.06 | 115.06 | -0.81% | 494 |
| Jul 23, 2026 | 115.98 | 116.00 | 112.02 | 116.00 | 116.00 | 5.45% | 163 |
| Jul 22, 2026 | 112.00 | 112.50 | 110.00 | 110.00 | 110.00 | -0.09% | 297 |
| Jul 21, 2026 | 114.18 | 114.18 | 110.00 | 110.10 | 110.10 | -3.57% | 3,284 |
| Jul 20, 2026 | 117.50 | 117.50 | 114.18 | 114.18 | 114.18 | -4.03% | 899 |
| Jul 17, 2026 | 118.98 | 118.98 | 118.98 | 118.98 | 118.98 | -1.91% | 2 |
| Jul 16, 2026 | 118.42 | 122.00 | 117.78 | 121.30 | 121.30 | 3.48% | 503 |
| Jul 15, 2026 | 118.02 | 118.28 | 117.22 | 117.22 | 117.22 | -2.32% | 133 |
| Jul 14, 2026 | 118.50 | 120.00 | 117.22 | 120.00 | 120.00 | -0.66% | 246 |
| Jul 13, 2026 | 118.46 | 121.20 | 117.20 | 120.80 | 120.80 | 2.70% | 977 |
| Jul 10, 2026 | 117.22 | 121.94 | 117.22 | 117.62 | 117.62 | 0.34% | 616 |
| Jul 9, 2026 | 117.60 | 120.00 | 117.22 | 117.22 | 117.22 | -0.24% | 29 |
| Jul 8, 2026 | 117.06 | 117.52 | 117.00 | 117.50 | 117.50 | -2.07% | 196 |
| Jul 7, 2026 | 118.38 | 122.00 | 117.00 | 119.98 | 119.98 | 1.25% | 937 |
| Jul 6, 2026 | 123.86 | 123.86 | 118.50 | 118.50 | 118.50 | -2.47% | 474 |