Caisse Régionale de Crédit Agricole du Morbihan (EPA:CMO)
France · Delayed Price · Currency is EUR 106.50
-3.64 (-3.30%)
Oct 2, 2026, 5:20 PM CET
EPA:CMO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 110.14 | 110.14 | 106.04 | 106.50 | 106.50 | -3.30% | 398 |
| Oct 1, 2026 | 111.00 | 112.00 | 110.12 | 110.14 | 110.14 | 0.11% | 694 |
| Sep 30, 2026 | 112.04 | 114.80 | 110.00 | 110.02 | 110.02 | -1.86% | 815 |
| Sep 29, 2026 | 115.80 | 115.80 | 112.10 | 112.10 | 112.10 | -3.69% | 191 |
| Sep 28, 2026 | 112.04 | 116.40 | 112.04 | 116.40 | 116.40 | 2.56% | 901 |
| Sep 25, 2026 | 116.00 | 116.70 | 112.42 | 113.50 | 113.50 | -2.81% | 625 |
| Sep 24, 2026 | 113.28 | 116.80 | 112.02 | 116.78 | 116.78 | 2.84% | 1,426 |
| Sep 23, 2026 | 115.96 | 115.98 | 113.52 | 113.56 | 113.56 | -0.56% | 262 |
| Sep 22, 2026 | 114.02 | 116.00 | 112.02 | 114.20 | 114.20 | -3.19% | 727 |
| Sep 21, 2026 | 112.06 | 118.00 | 112.06 | 117.96 | 117.96 | 5.28% | 1,450 |
| Sep 18, 2026 | 113.18 | 116.80 | 112.04 | 112.04 | 112.04 | -1.65% | 3,070 |
| Sep 17, 2026 | 112.30 | 113.92 | 112.30 | 113.92 | 113.92 | 0.81% | 14 |
| Sep 16, 2026 | 113.38 | 115.50 | 111.20 | 113.00 | 113.00 | -2.42% | 371 |
| Sep 15, 2026 | 113.30 | 115.80 | 113.30 | 115.80 | 115.80 | 0.09% | 115 |
| Sep 14, 2026 | 111.12 | 116.50 | 111.12 | 115.70 | 115.70 | 1.94% | 1,901 |
| 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 |