Caisse Régionale de Crédit Agricole du Morbihan (EPA:CMO)
France · Delayed Price · Currency is EUR 119.92
+2.92 (2.50%)
Aug 21, 2026, 5:35 PM CET
EPA:CMO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 114.10 | 119.92 | 112.50 | 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 |
| Jul 3, 2026 | 119.28 | 125.00 | 119.28 | 121.50 | 121.50 | -1.22% | 1,772 |
| Jul 2, 2026 | 117.00 | 123.00 | 117.00 | 123.00 | 123.00 | 3.36% | 752 |
| Jul 1, 2026 | 117.02 | 123.00 | 116.22 | 119.00 | 119.00 | -1.65% | 1,088 |
| Jun 30, 2026 | 119.00 | 121.96 | 116.52 | 121.00 | 121.00 | 2.02% | 1,538 |
| Jun 29, 2026 | 120.52 | 122.00 | 117.20 | 118.60 | 118.60 | -3.58% | 2,725 |
| Jun 26, 2026 | 115.28 | 123.00 | 115.28 | 123.00 | 123.00 | -1.69% | 29 |
| Jun 25, 2026 | 122.52 | 125.12 | 118.48 | 125.12 | 125.12 | 0.26% | 1,554 |
| Jun 24, 2026 | 126.98 | 126.98 | 123.84 | 124.80 | 124.80 | -2.33% | 185 |
| 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 |