Caisse Régionale de Crédit Agricole Mutuel de Normandie-Seine Société coopérative (EPA:CCN)
France
· Delayed Price · Currency is EUR 157.00
+1.00 (0.64%)
Apr 29, 2026, 9:29 AM CET
EPA:CCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 158.48 | 159.00 | 156.00 | 156.00 | 156.00 | -1.58% | 919 |
| Apr 27, 2026 | 155.00 | 159.00 | 155.00 | 158.50 | 158.50 | 2.26% | 793 |
| Apr 24, 2026 | 148.00 | 160.00 | 148.00 | 155.00 | 155.00 | 3.68% | 1,358 |
| Apr 23, 2026 | 147.98 | 149.80 | 147.98 | 149.50 | 149.50 | 1.03% | 621 |
| Apr 22, 2026 | 145.16 | 147.98 | 145.16 | 147.98 | 147.98 | 1.94% | 779 |
| Apr 21, 2026 | 143.82 | 145.50 | 143.82 | 145.16 | 145.16 | 0.82% | 327 |
| Apr 20, 2026 | 145.92 | 147.00 | 141.00 | 143.98 | 143.98 | -1.38% | 3,479 |
| Apr 17, 2026 | 144.00 | 146.00 | 144.00 | 146.00 | 146.00 | 0.73% | 759 |
| Apr 16, 2026 | 144.00 | 145.50 | 144.00 | 144.94 | 144.94 | 1.00% | 1,004 |
| Apr 15, 2026 | 142.70 | 143.96 | 142.52 | 143.50 | 143.50 | 1.06% | 853 |
| Apr 14, 2026 | 141.00 | 142.52 | 141.00 | 142.00 | 142.00 | 0.35% | 1,212 |
| Apr 13, 2026 | 139.20 | 141.50 | 139.20 | 141.50 | 141.50 | 2.15% | 927 |
| Apr 10, 2026 | 138.50 | 139.48 | 138.50 | 138.52 | 138.52 | 0.01% | 267 |
| Apr 9, 2026 | 136.48 | 138.50 | 136.48 | 138.50 | 138.50 | 1.48% | 790 |
| Apr 8, 2026 | 135.50 | 136.50 | 133.00 | 136.48 | 136.48 | 0.72% | 2,275 |
| Apr 7, 2026 | 135.08 | 135.50 | 134.00 | 135.50 | 135.50 | 0.39% | 1,178 |
| Apr 2, 2026 | 134.98 | 135.00 | 134.98 | 134.98 | 134.98 | -0.01% | 293 |
| Apr 1, 2026 | 132.50 | 135.00 | 132.50 | 135.00 | 135.00 | 2.27% | 1,628 |
| Mar 31, 2026 | 130.02 | 132.00 | 126.20 | 132.00 | 132.00 | 1.54% | 2,799 |
| Mar 30, 2026 | 132.20 | 132.20 | 127.60 | 130.00 | 130.00 | -1.66% | 1,569 |
| Mar 27, 2026 | 130.00 | 132.20 | 130.00 | 132.20 | 132.20 | 1.69% | 640 |
| Mar 26, 2026 | 131.52 | 132.00 | 127.10 | 130.00 | 130.00 | -1.14% | 2,134 |
| Mar 25, 2026 | 131.60 | 132.98 | 131.50 | 131.50 | 131.50 | -0.08% | 467 |
| Mar 24, 2026 | 135.38 | 135.40 | 131.50 | 131.60 | 131.60 | -2.79% | 2,951 |
| Mar 23, 2026 | 136.00 | 136.00 | 134.00 | 135.38 | 135.38 | -1.54% | 516 |
| Mar 20, 2026 | 138.98 | 139.00 | 137.50 | 137.50 | 137.50 | -1.08% | 479 |
| Mar 19, 2026 | 139.90 | 139.90 | 139.00 | 139.00 | 139.00 | -1.21% | 434 |
| Mar 18, 2026 | 140.52 | 140.70 | 139.50 | 140.70 | 140.70 | 0.14% | 374 |
| Mar 17, 2026 | 142.48 | 143.00 | 140.50 | 140.50 | 140.50 | -1.40% | 767 |
| Mar 16, 2026 | 140.46 | 142.50 | 140.46 | 142.50 | 142.50 | 1.44% | 2,944 |
| Mar 13, 2026 | 141.30 | 141.30 | 138.50 | 140.48 | 140.48 | -0.72% | 1,132 |
| Mar 12, 2026 | 140.52 | 141.50 | 140.50 | 141.50 | 141.50 | 0.71% | 436 |
| Mar 11, 2026 | 142.00 | 142.50 | 140.50 | 140.50 | 140.50 | -0.71% | 3,653 |
| Mar 10, 2026 | 140.62 | 141.98 | 137.16 | 141.50 | 141.50 | 1.07% | 982 |
| Mar 9, 2026 | 139.52 | 140.00 | 136.32 | 140.00 | 140.00 | - | 1,109 |
| Mar 6, 2026 | 140.00 | 141.00 | 139.50 | 140.00 | 140.00 | - | 322 |
| Mar 5, 2026 | 143.48 | 143.50 | 140.00 | 140.00 | 140.00 | -2.11% | 505 |
| Mar 4, 2026 | 142.00 | 143.52 | 142.00 | 143.02 | 143.02 | -1.12% | 543 |
| Mar 3, 2026 | 146.20 | 146.70 | 140.00 | 144.64 | 144.64 | -0.92% | 1,486 |
| Mar 2, 2026 | 143.00 | 146.00 | 141.00 | 145.98 | 145.98 | 0.68% | 1,289 |
| Feb 27, 2026 | 146.42 | 146.52 | 143.50 | 145.00 | 145.00 | -0.34% | 821 |
| Feb 26, 2026 | 141.00 | 145.50 | 140.50 | 145.50 | 145.50 | 3.19% | 1,553 |
| Feb 25, 2026 | 141.50 | 143.08 | 141.00 | 141.00 | 141.00 | -0.55% | 558 |
| Feb 24, 2026 | 144.02 | 144.50 | 140.10 | 141.78 | 141.78 | -2.56% | 1,329 |
| Feb 23, 2026 | 145.50 | 145.98 | 144.50 | 145.50 | 145.50 | - | 340 |
| Feb 20, 2026 | 143.50 | 145.50 | 143.26 | 145.50 | 145.50 | 1.39% | 608 |
| Feb 19, 2026 | 144.48 | 144.48 | 142.02 | 143.50 | 143.50 | -0.68% | 876 |
| Feb 18, 2026 | 144.00 | 144.50 | 143.02 | 144.48 | 144.48 | 0.33% | 416 |
| Feb 17, 2026 | 147.00 | 147.50 | 142.52 | 144.00 | 144.00 | -1.72% | 950 |
| Feb 16, 2026 | 142.50 | 147.64 | 142.50 | 146.52 | 146.52 | 2.82% | 1,561 |
| Feb 13, 2026 | 146.50 | 147.38 | 141.22 | 142.50 | 142.50 | -3.39% | 1,567 |
| Feb 12, 2026 | 148.00 | 148.90 | 147.00 | 147.50 | 147.50 | -0.34% | 676 |
| Feb 11, 2026 | 145.50 | 148.00 | 145.50 | 148.00 | 148.00 | 1.37% | 1,029 |
| Feb 10, 2026 | 147.30 | 147.50 | 145.00 | 146.00 | 146.00 | -0.88% | 604 |
| Feb 9, 2026 | 148.48 | 148.54 | 144.60 | 147.30 | 147.30 | -0.81% | 1,668 |
| Feb 6, 2026 | 147.00 | 148.50 | 147.00 | 148.50 | 148.50 | 1.02% | 967 |
| Feb 5, 2026 | 145.80 | 147.98 | 143.70 | 147.00 | 147.00 | 0.84% | 1,077 |
| Feb 4, 2026 | 148.00 | 148.00 | 143.98 | 145.78 | 145.78 | -1.50% | 716 |
| Feb 3, 2026 | 147.20 | 148.52 | 146.80 | 148.00 | 148.00 | 0.54% | 619 |
| Feb 2, 2026 | 146.54 | 148.50 | 146.00 | 147.20 | 147.20 | 0.63% | 1,174 |
| Jan 30, 2026 | 144.98 | 146.28 | 141.00 | 146.28 | 146.28 | 0.88% | 1,555 |
| Jan 29, 2026 | 145.50 | 147.50 | 144.04 | 145.00 | 145.00 | -0.34% | 1,088 |
| Jan 28, 2026 | 142.52 | 145.80 | 140.52 | 145.50 | 145.50 | 2.11% | 2,469 |
| Jan 27, 2026 | 141.48 | 145.00 | 141.48 | 142.50 | 142.50 | 0.71% | 1,279 |
| Jan 26, 2026 | 140.00 | 141.50 | 140.00 | 141.50 | 141.50 | 0.71% | 522 |
| Jan 23, 2026 | 141.48 | 141.50 | 139.52 | 140.50 | 140.50 | -0.71% | 563 |
| Jan 22, 2026 | 141.00 | 142.00 | 135.50 | 141.50 | 141.50 | 0.35% | 2,539 |
| Jan 21, 2026 | 140.98 | 142.00 | 139.00 | 141.00 | 141.00 | - | 1,262 |
| Jan 20, 2026 | 139.50 | 141.00 | 139.50 | 141.00 | 141.00 | 0.71% | 479 |
| Jan 19, 2026 | 139.50 | 142.00 | 137.60 | 140.00 | 140.00 | 0.34% | 1,513 |
| Jan 16, 2026 | 138.24 | 142.00 | 138.24 | 139.52 | 139.52 | 1.60% | 1,080 |
| Jan 15, 2026 | 136.52 | 139.96 | 136.52 | 137.32 | 137.32 | 0.59% | 646 |
| Jan 14, 2026 | 131.50 | 137.00 | 131.50 | 136.52 | 136.52 | 3.58% | 504 |
| Jan 13, 2026 | 134.00 | 134.00 | 129.30 | 131.80 | 131.80 | -1.64% | 1,534 |
| Jan 12, 2026 | 137.00 | 137.50 | 133.02 | 134.00 | 134.00 | -2.69% | 1,127 |
| Jan 9, 2026 | 132.00 | 137.88 | 132.00 | 137.70 | 137.70 | 4.32% | 1,342 |
| Jan 8, 2026 | 129.02 | 132.00 | 129.02 | 132.00 | 132.00 | 2.33% | 684 |
| Jan 7, 2026 | 133.00 | 133.00 | 129.00 | 129.00 | 129.00 | -1.18% | 1,067 |
| Jan 6, 2026 | 127.98 | 133.50 | 127.50 | 130.54 | 130.54 | 1.98% | 1,435 |
| Jan 5, 2026 | 131.00 | 132.50 | 128.00 | 128.00 | 128.00 | -1.92% | 968 |
| Jan 2, 2026 | 125.02 | 130.90 | 125.02 | 130.50 | 130.50 | 5.19% | 1,005 |
| Dec 31, 2025 | 120.82 | 125.00 | 120.82 | 124.06 | 124.06 | 2.70% | 548 |
| Dec 30, 2025 | 121.78 | 121.78 | 120.78 | 120.80 | 120.80 | -0.90% | 286 |
| Dec 29, 2025 | 116.52 | 121.90 | 116.52 | 121.90 | 121.90 | 4.62% | 809 |
| Dec 24, 2025 | 118.00 | 118.02 | 115.70 | 116.52 | 116.52 | -1.25% | 1,099 |
| Dec 23, 2025 | 115.50 | 118.00 | 115.50 | 118.00 | 118.00 | 2.61% | 219 |
| Dec 22, 2025 | 115.50 | 118.00 | 114.00 | 115.00 | 115.00 | -0.43% | 2,377 |
| Dec 19, 2025 | 118.02 | 118.04 | 114.30 | 115.50 | 115.50 | -2.12% | 2,206 |
| Dec 18, 2025 | 115.02 | 118.00 | 113.20 | 118.00 | 118.00 | 2.59% | 1,344 |
| Dec 17, 2025 | 115.90 | 118.90 | 115.02 | 115.02 | 115.02 | 0.02% | 1,437 |
| Dec 16, 2025 | 116.50 | 119.50 | 113.58 | 115.00 | 115.00 | -0.86% | 2,726 |
| Dec 15, 2025 | 113.60 | 116.00 | 113.60 | 116.00 | 116.00 | 2.11% | 400 |
| Dec 12, 2025 | 113.56 | 116.04 | 113.56 | 113.60 | 113.60 | 0.05% | 1,206 |
| Dec 11, 2025 | 112.54 | 113.54 | 112.54 | 113.54 | 113.54 | 1.10% | 50 |
| Dec 10, 2025 | 114.98 | 117.00 | 112.30 | 112.30 | 112.30 | -2.33% | 1,532 |
| Dec 9, 2025 | 115.02 | 116.00 | 111.04 | 114.98 | 114.98 | -0.02% | 1,683 |
| Dec 8, 2025 | 114.52 | 118.00 | 114.42 | 115.00 | 115.00 | 0.42% | 1,062 |
| 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 |