Caisse Régionale de Crédit Agricole Mutuel de Normandie-Seine Société coopérative (EPA:CCN)
France
· Delayed Price · Currency is EUR 114.52
+2.10 (1.87%)
At close: Dec 5, 2025
EPA:CCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 112.00 | 115.00 | 112.00 | 114.52 | 114.52 | 1.87% | 609 |
| Dec 4, 2025 | 115.02 | 115.02 | 110.50 | 112.42 | 112.42 | -3.09% | 1,287 |
| Dec 3, 2025 | 117.02 | 118.20 | 116.00 | 116.00 | 116.00 | -1.96% | 998 |
| Dec 2, 2025 | 123.50 | 123.72 | 116.60 | 118.32 | 118.32 | -4.19% | 2,285 |
| Dec 1, 2025 | 124.50 | 125.00 | 123.50 | 123.50 | 123.50 | -0.82% | 329 |
| Nov 28, 2025 | 129.00 | 129.00 | 124.52 | 124.52 | 124.52 | -3.85% | 1,512 |
| Nov 27, 2025 | 127.90 | 130.00 | 127.90 | 129.50 | 129.50 | 1.25% | 702 |
| Nov 26, 2025 | 124.10 | 129.00 | 124.10 | 127.90 | 127.90 | 2.32% | 480 |
| Nov 25, 2025 | 122.02 | 125.00 | 122.02 | 125.00 | 125.00 | 3.31% | 443 |
| Nov 24, 2025 | 127.50 | 127.50 | 119.50 | 121.00 | 121.00 | -5.10% | 1,785 |
| Nov 21, 2025 | 131.10 | 131.10 | 127.50 | 127.50 | 127.50 | -2.75% | 551 |
| Nov 20, 2025 | 129.50 | 135.00 | 129.50 | 131.10 | 131.10 | 0.92% | 1,206 |
| Nov 19, 2025 | 126.70 | 130.00 | 125.02 | 129.90 | 129.90 | 2.12% | 1,183 |
| Nov 18, 2025 | 136.00 | 136.00 | 125.04 | 127.20 | 127.20 | -10.41% | 2,502 |
| Nov 17, 2025 | 141.00 | 142.00 | 141.00 | 141.98 | 141.98 | 1.78% | 734 |
| Nov 14, 2025 | 137.98 | 140.50 | 136.02 | 139.50 | 139.50 | 0.53% | 715 |
| Nov 13, 2025 | 140.50 | 142.00 | 137.50 | 138.76 | 138.76 | -2.01% | 720 |
| Nov 12, 2025 | 135.00 | 141.80 | 135.00 | 141.60 | 141.60 | 4.89% | 1,314 |
| Nov 11, 2025 | 134.50 | 135.00 | 131.60 | 135.00 | 135.00 | 0.37% | 1,170 |
| Nov 10, 2025 | 133.10 | 134.50 | 133.00 | 134.50 | 134.50 | 1.11% | 1,722 |
| Nov 7, 2025 | 133.50 | 134.02 | 133.00 | 133.02 | 133.02 | -0.36% | 180 |
| Nov 6, 2025 | 133.50 | 134.00 | 133.50 | 133.50 | 133.50 | -0.37% | 229 |
| Nov 5, 2025 | 133.50 | 134.00 | 133.50 | 134.00 | 134.00 | 0.37% | 217 |
| Nov 4, 2025 | 133.24 | 133.92 | 133.00 | 133.50 | 133.50 | 0.20% | 363 |
| Nov 3, 2025 | 130.54 | 133.24 | 130.54 | 133.24 | 133.24 | 2.10% | 208 |
| Oct 31, 2025 | 130.60 | 131.50 | 130.00 | 130.50 | 130.50 | -0.08% | 446 |
| Oct 30, 2025 | 132.98 | 132.98 | 129.52 | 130.60 | 130.60 | 0.43% | 495 |
| Oct 29, 2025 | 132.50 | 133.00 | 130.00 | 130.04 | 130.04 | -2.12% | 217 |
| Oct 28, 2025 | 133.92 | 133.92 | 131.02 | 132.86 | 132.86 | -0.79% | 455 |
| Oct 27, 2025 | 135.00 | 135.00 | 132.00 | 133.92 | 133.92 | -2.25% | 342 |
| Oct 24, 2025 | 135.02 | 138.00 | 133.00 | 137.00 | 137.00 | 1.86% | 1,795 |
| Oct 23, 2025 | 136.50 | 139.90 | 134.04 | 134.50 | 134.50 | -1.67% | 1,157 |
| Oct 22, 2025 | 142.48 | 142.48 | 135.32 | 136.78 | 136.78 | -4.00% | 1,500 |
| Oct 21, 2025 | 141.02 | 143.80 | 141.02 | 142.48 | 142.48 | 1.05% | 693 |
| Oct 20, 2025 | 139.00 | 141.00 | 139.00 | 141.00 | 141.00 | - | 1,068 |
| Oct 17, 2025 | 140.50 | 143.50 | 138.54 | 141.00 | 141.00 | 0.21% | 1,186 |
| Oct 16, 2025 | 141.98 | 142.00 | 140.50 | 140.70 | 140.70 | -0.92% | 378 |
| Oct 15, 2025 | 141.52 | 142.00 | 141.50 | 142.00 | 142.00 | 0.35% | 133 |
| Oct 14, 2025 | 144.00 | 144.02 | 141.00 | 141.50 | 141.50 | -2.08% | 576 |
| Oct 13, 2025 | 144.00 | 144.98 | 144.00 | 144.50 | 144.50 | 0.35% | 184 |
| Oct 10, 2025 | 143.50 | 145.00 | 143.30 | 144.00 | 144.00 | 0.70% | 253 |
| Oct 9, 2025 | 141.50 | 147.22 | 141.50 | 143.00 | 143.00 | 1.06% | 1,158 |
| Oct 8, 2025 | 140.02 | 142.00 | 140.00 | 141.50 | 141.50 | 1.07% | 970 |
| Oct 7, 2025 | 141.02 | 141.02 | 139.12 | 140.00 | 140.00 | -0.71% | 943 |
| Oct 6, 2025 | 143.00 | 143.00 | 138.56 | 141.00 | 141.00 | -0.79% | 1,309 |
| Oct 3, 2025 | 142.00 | 143.00 | 141.00 | 142.12 | 142.12 | -0.24% | 989 |
| Oct 2, 2025 | 142.04 | 143.50 | 139.00 | 142.46 | 142.46 | 0.30% | 1,362 |
| Oct 1, 2025 | 139.00 | 143.50 | 138.50 | 142.04 | 142.04 | 2.51% | 1,028 |
| Sep 30, 2025 | 135.22 | 143.32 | 135.22 | 138.56 | 138.56 | 3.56% | 2,141 |
| Sep 29, 2025 | 129.50 | 137.00 | 128.56 | 133.80 | 133.80 | 3.72% | 2,571 |
| Sep 26, 2025 | 127.00 | 129.00 | 124.00 | 129.00 | 129.00 | 1.57% | 1,095 |
| Sep 25, 2025 | 125.50 | 127.00 | 125.50 | 127.00 | 127.00 | 1.20% | 229 |
| Sep 24, 2025 | 125.12 | 126.98 | 125.12 | 125.50 | 125.50 | 0.30% | 186 |
| Sep 23, 2025 | 125.40 | 125.50 | 125.00 | 125.12 | 125.12 | -0.22% | 246 |
| Sep 22, 2025 | 126.96 | 126.96 | 125.00 | 125.40 | 125.40 | -1.26% | 1,321 |
| Sep 19, 2025 | 124.98 | 127.00 | 124.00 | 127.00 | 127.00 | 1.60% | 580 |
| Sep 18, 2025 | 121.62 | 125.00 | 121.62 | 125.00 | 125.00 | 2.78% | 182 |
| Sep 17, 2025 | 122.12 | 123.96 | 120.60 | 121.62 | 121.62 | -4.24% | 1,252 |
| Sep 16, 2025 | 128.50 | 128.50 | 126.00 | 127.00 | 127.00 | -1.41% | 55 |
| Sep 15, 2025 | 128.98 | 128.98 | 128.00 | 128.82 | 128.82 | -0.14% | 56 |
| Sep 12, 2025 | 128.52 | 130.02 | 127.50 | 129.00 | 129.00 | -0.39% | 694 |
| Sep 11, 2025 | 126.02 | 129.50 | 126.02 | 129.50 | 129.50 | 2.78% | 253 |
| Sep 10, 2025 | 126.60 | 127.34 | 125.60 | 126.00 | 126.00 | -0.47% | 377 |
| Sep 9, 2025 | 124.00 | 128.54 | 124.00 | 126.60 | 126.60 | 1.28% | 470 |
| Sep 8, 2025 | 123.00 | 125.58 | 123.00 | 125.00 | 125.00 | 0.32% | 120 |
| Sep 5, 2025 | 122.52 | 126.50 | 122.52 | 124.60 | 124.60 | 2.01% | 454 |
| Sep 4, 2025 | 121.00 | 123.98 | 121.00 | 122.14 | 122.14 | -1.94% | 566 |
| Sep 3, 2025 | 127.50 | 129.00 | 120.00 | 124.56 | 124.56 | -3.81% | 1,367 |
| Sep 2, 2025 | 129.00 | 131.10 | 127.50 | 129.50 | 129.50 | -1.88% | 1,068 |
| Sep 1, 2025 | 131.66 | 132.00 | 130.00 | 131.98 | 131.98 | 1.51% | 792 |
| Aug 29, 2025 | 132.00 | 132.90 | 130.02 | 130.02 | 130.02 | -0.75% | 493 |
| Aug 28, 2025 | 129.98 | 133.00 | 128.10 | 131.00 | 131.00 | 2.18% | 1,802 |
| Aug 27, 2025 | 130.92 | 132.36 | 128.20 | 128.20 | 128.20 | -2.08% | 763 |
| Aug 26, 2025 | 144.00 | 144.00 | 130.02 | 130.92 | 130.92 | -9.40% | 1,820 |
| Aug 25, 2025 | 135.00 | 145.00 | 135.00 | 144.50 | 144.50 | 7.43% | 1,749 |
| Aug 22, 2025 | 133.50 | 134.50 | 133.50 | 134.50 | 134.50 | 0.37% | 561 |
| Aug 21, 2025 | 127.50 | 134.20 | 127.50 | 134.00 | 134.00 | 4.69% | 1,143 |
| Aug 20, 2025 | 128.50 | 129.50 | 125.00 | 128.00 | 128.00 | - | 1,568 |
| Aug 19, 2025 | 124.00 | 130.00 | 124.00 | 128.00 | 128.00 | 3.23% | 1,270 |
| Aug 18, 2025 | 118.90 | 124.00 | 118.00 | 124.00 | 124.00 | 6.90% | 1,373 |
| Aug 15, 2025 | 116.50 | 116.50 | 115.06 | 116.00 | 116.00 | - | 478 |
| Aug 14, 2025 | 114.52 | 116.00 | 113.50 | 116.00 | 116.00 | 1.31% | 218 |
| Aug 13, 2025 | 116.48 | 116.48 | 114.50 | 114.50 | 114.50 | -1.70% | 394 |
| Aug 12, 2025 | 117.28 | 117.30 | 116.48 | 116.48 | 116.48 | -0.70% | 290 |
| Aug 11, 2025 | 115.38 | 117.30 | 114.62 | 117.30 | 117.30 | 1.66% | 309 |
| Aug 8, 2025 | 112.50 | 115.38 | 112.00 | 115.38 | 115.38 | 2.56% | 1,395 |
| Aug 7, 2025 | 112.50 | 112.50 | 112.34 | 112.50 | 112.50 | - | 100 |
| Aug 6, 2025 | 111.02 | 112.50 | 108.60 | 112.50 | 112.50 | 1.35% | 1,124 |
| Aug 5, 2025 | 112.30 | 112.30 | 111.00 | 111.00 | 111.00 | -1.14% | 54 |
| Aug 4, 2025 | 112.00 | 112.36 | 111.50 | 112.28 | 112.28 | 0.25% | 84 |
| Aug 1, 2025 | 112.98 | 113.00 | 112.00 | 112.00 | 112.00 | -0.88% | 237 |
| Jul 31, 2025 | 112.98 | 113.00 | 111.78 | 113.00 | 113.00 | - | 429 |
| Jul 30, 2025 | 112.48 | 113.50 | 111.50 | 113.00 | 113.00 | 0.44% | 474 |
| Jul 29, 2025 | 112.98 | 113.00 | 111.50 | 112.50 | 112.50 | -0.44% | 829 |
| Jul 28, 2025 | 109.50 | 113.00 | 107.00 | 113.00 | 113.00 | 2.10% | 498 |
| Jul 25, 2025 | 108.98 | 112.56 | 108.98 | 110.68 | 110.68 | 1.54% | 562 |
| Jul 24, 2025 | 105.98 | 109.00 | 105.98 | 109.00 | 109.00 | 2.83% | 324 |
| Jul 23, 2025 | 104.00 | 106.00 | 103.52 | 106.00 | 106.00 | 1.92% | 405 |
| Jul 22, 2025 | 102.98 | 106.00 | 101.52 | 104.00 | 104.00 | 0.97% | 907 |
| Jul 21, 2025 | 101.00 | 103.00 | 101.00 | 103.00 | 103.00 | 1.98% | 567 |