Caisse régionale de Crédit Agricole Mutuel d'Ille-et-Vilaine Société coopérative (EPA:CIV)
France
· Delayed Price · Currency is EUR 97.00
-3.00 (-3.00%)
At close: Dec 5, 2025
EPA:CIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 100.00 | 100.02 | 97.00 | 97.00 | 97.00 | -3.00% | 291 |
| Dec 4, 2025 | 100.02 | 100.62 | 99.90 | 100.00 | 100.00 | -0.02% | 520 |
| Dec 3, 2025 | 100.00 | 100.02 | 96.51 | 100.02 | 100.02 | 0.02% | 1,297 |
| Dec 2, 2025 | 99.51 | 100.00 | 99.51 | 100.00 | 100.00 | 0.50% | 176 |
| Dec 1, 2025 | 99.52 | 99.52 | 99.50 | 99.50 | 99.50 | - | 231 |
| Nov 28, 2025 | 100.98 | 100.98 | 99.50 | 99.50 | 99.50 | -1.49% | 2 |
| Nov 27, 2025 | 100.12 | 101.00 | 100.00 | 101.00 | 101.00 | 0.88% | 186 |
| Nov 26, 2025 | 101.00 | 104.50 | 100.12 | 100.12 | 100.12 | -0.87% | 788 |
| Nov 25, 2025 | 96.10 | 101.00 | 96.10 | 101.00 | 101.00 | 4.75% | 1,058 |
| Nov 24, 2025 | 99.00 | 99.10 | 95.00 | 96.42 | 96.42 | -2.11% | 1,572 |
| Nov 21, 2025 | 101.88 | 104.80 | 98.50 | 98.50 | 98.50 | -3.32% | 1,365 |
| Nov 20, 2025 | 101.98 | 101.98 | 96.20 | 101.88 | 101.88 | -0.12% | 1,583 |
| Nov 19, 2025 | 100.00 | 102.00 | 96.00 | 102.00 | 102.00 | 2.00% | 1,020 |
| Nov 18, 2025 | 104.00 | 104.00 | 100.00 | 100.00 | 100.00 | -3.85% | 377 |
| Nov 17, 2025 | 107.02 | 107.02 | 104.00 | 104.00 | 104.00 | -2.80% | 296 |
| Nov 14, 2025 | 106.50 | 108.70 | 103.00 | 107.00 | 107.00 | - | 1,284 |
| Nov 13, 2025 | 109.50 | 109.52 | 107.00 | 107.00 | 107.00 | -2.28% | 353 |
| Nov 12, 2025 | 109.00 | 109.50 | 108.50 | 109.50 | 109.50 | 0.46% | 59 |
| Nov 11, 2025 | 108.02 | 109.00 | 108.00 | 109.00 | 109.00 | 0.91% | 76 |
| Nov 10, 2025 | 105.02 | 111.40 | 105.02 | 108.02 | 108.02 | 2.86% | 1,233 |
| Nov 7, 2025 | 105.20 | 109.00 | 105.02 | 105.02 | 105.02 | -0.17% | 708 |
| Nov 6, 2025 | 102.02 | 105.20 | 101.50 | 105.20 | 105.20 | 3.14% | 722 |
| Nov 5, 2025 | 105.48 | 105.48 | 102.00 | 102.00 | 102.00 | -3.32% | 282 |
| Nov 4, 2025 | 103.00 | 106.18 | 102.24 | 105.50 | 105.50 | 2.43% | 799 |
| Nov 3, 2025 | 101.00 | 103.00 | 100.30 | 103.00 | 103.00 | 2.49% | 512 |
| Oct 31, 2025 | 99.00 | 100.50 | 94.50 | 100.50 | 100.50 | 1.01% | 1,770 |
| Oct 30, 2025 | 102.50 | 102.50 | 96.00 | 99.50 | 99.50 | -2.93% | 1,663 |
| Oct 29, 2025 | 104.00 | 104.00 | 100.50 | 102.50 | 102.50 | -1.44% | 292 |
| Oct 28, 2025 | 105.80 | 105.80 | 104.00 | 104.00 | 104.00 | -1.70% | 149 |
| Oct 27, 2025 | 105.12 | 108.90 | 104.10 | 105.80 | 105.80 | 0.76% | 1,364 |
| Oct 24, 2025 | 106.80 | 109.00 | 104.00 | 105.00 | 105.00 | -1.69% | 2,077 |
| Oct 23, 2025 | 108.80 | 110.00 | 105.00 | 106.80 | 106.80 | -2.73% | 2,271 |
| Oct 22, 2025 | 113.98 | 113.98 | 109.00 | 109.80 | 109.80 | -3.68% | 310 |
| Oct 21, 2025 | 114.50 | 114.50 | 114.00 | 114.00 | 114.00 | -0.44% | 204 |
| Oct 20, 2025 | 114.30 | 115.50 | 114.30 | 114.50 | 114.50 | -0.66% | 179 |
| Oct 17, 2025 | 113.00 | 117.30 | 112.06 | 115.26 | 115.26 | 2.00% | 1,475 |
| Oct 16, 2025 | 111.20 | 113.00 | 111.00 | 113.00 | 113.00 | 1.62% | 214 |
| Oct 15, 2025 | 109.96 | 112.80 | 107.50 | 111.20 | 111.20 | 1.13% | 1,475 |
| Oct 14, 2025 | 110.12 | 113.40 | 108.00 | 109.96 | 109.96 | -0.04% | 1,958 |
| Oct 13, 2025 | 112.98 | 112.98 | 110.00 | 110.00 | 110.00 | -2.65% | 482 |
| Oct 10, 2025 | 112.50 | 113.00 | 110.80 | 113.00 | 113.00 | 0.44% | 458 |
| Oct 9, 2025 | 113.50 | 116.50 | 112.50 | 112.50 | 112.50 | -0.88% | 727 |
| Oct 8, 2025 | 110.00 | 114.70 | 108.92 | 113.50 | 113.50 | 2.73% | 2,095 |
| Oct 7, 2025 | 111.00 | 111.50 | 108.68 | 110.48 | 110.48 | -0.88% | 450 |
| Oct 6, 2025 | 114.00 | 116.40 | 110.00 | 111.46 | 111.46 | -1.36% | 1,336 |
| Oct 3, 2025 | 117.00 | 117.74 | 112.02 | 113.00 | 113.00 | -3.40% | 1,750 |
| Oct 2, 2025 | 115.50 | 118.90 | 115.28 | 116.98 | 116.98 | 1.28% | 896 |
| Oct 1, 2025 | 114.98 | 118.88 | 114.80 | 115.50 | 115.50 | 0.45% | 711 |
| Sep 30, 2025 | 112.22 | 119.78 | 112.22 | 114.98 | 114.98 | 4.53% | 602 |
| Sep 29, 2025 | 100.52 | 110.00 | 100.52 | 110.00 | 110.00 | 7.86% | 1,818 |
| Sep 26, 2025 | 102.00 | 102.76 | 100.02 | 101.98 | 101.98 | 0.85% | 1,056 |
| Sep 25, 2025 | 101.50 | 102.50 | 100.02 | 101.12 | 101.12 | -0.37% | 728 |
| Sep 24, 2025 | 101.18 | 101.50 | 100.12 | 101.50 | 101.50 | 1.00% | 725 |
| Sep 23, 2025 | 98.50 | 101.00 | 98.50 | 100.50 | 100.50 | 1.57% | 1,401 |
| Sep 22, 2025 | 100.80 | 101.20 | 98.50 | 98.95 | 98.95 | -2.03% | 631 |
| Sep 19, 2025 | 101.00 | 101.90 | 101.00 | 101.00 | 101.00 | - | 551 |
| Sep 18, 2025 | 102.52 | 102.52 | 100.00 | 101.00 | 101.00 | -1.46% | 738 |
| Sep 17, 2025 | 101.50 | 103.98 | 101.02 | 102.50 | 102.50 | 0.49% | 759 |
| Sep 16, 2025 | 99.51 | 103.90 | 99.51 | 102.00 | 102.00 | -0.97% | 775 |
| Sep 15, 2025 | 98.51 | 103.70 | 98.51 | 103.00 | 103.00 | -0.02% | 1,364 |
| Sep 12, 2025 | 105.00 | 105.48 | 103.02 | 103.02 | 103.02 | -1.89% | 482 |
| Sep 11, 2025 | 105.52 | 106.00 | 103.00 | 105.00 | 105.00 | -0.49% | 440 |
| Sep 10, 2025 | 103.02 | 107.00 | 103.02 | 105.52 | 105.52 | -1.14% | 563 |
| Sep 9, 2025 | 106.04 | 107.14 | 103.52 | 106.74 | 106.74 | 1.66% | 1,063 |
| Sep 8, 2025 | 107.50 | 107.50 | 104.02 | 105.00 | 105.00 | -4.06% | 628 |
| Sep 5, 2025 | 107.02 | 109.50 | 107.00 | 109.44 | 109.44 | 0.40% | 535 |
| Sep 4, 2025 | 103.02 | 109.00 | 103.02 | 109.00 | 109.00 | 3.81% | 659 |
| Sep 3, 2025 | 100.10 | 107.96 | 100.10 | 105.00 | 105.00 | 3.18% | 1,580 |
| Sep 2, 2025 | 113.50 | 113.50 | 100.00 | 101.76 | 101.76 | -10.34% | 2,448 |
| Sep 1, 2025 | 116.00 | 117.36 | 113.50 | 113.50 | 113.50 | -2.16% | 144 |
| Aug 29, 2025 | 117.00 | 120.00 | 113.60 | 116.00 | 116.00 | -0.85% | 1,730 |
| Aug 28, 2025 | 111.98 | 117.00 | 111.00 | 117.00 | 117.00 | 4.46% | 993 |
| Aug 27, 2025 | 116.00 | 116.00 | 109.50 | 112.00 | 112.00 | -4.27% | 723 |
| Aug 26, 2025 | 119.98 | 120.00 | 115.10 | 117.00 | 117.00 | -0.85% | 1,987 |
| Aug 25, 2025 | 112.50 | 120.02 | 112.02 | 118.00 | 118.00 | 5.36% | 1,370 |
| Aug 22, 2025 | 105.00 | 112.00 | 105.00 | 112.00 | 112.00 | 7.18% | 1,252 |
| Aug 21, 2025 | 100.88 | 104.50 | 100.00 | 104.50 | 104.50 | 3.53% | 481 |
| Aug 20, 2025 | 99.89 | 101.20 | 99.68 | 100.94 | 100.94 | 1.05% | 1,442 |
| Aug 19, 2025 | 96.50 | 99.89 | 96.00 | 99.89 | 99.89 | 3.51% | 732 |
| Aug 18, 2025 | 92.30 | 96.50 | 92.30 | 96.50 | 96.50 | 5.46% | 1,696 |
| Aug 15, 2025 | 90.99 | 91.50 | 90.99 | 91.50 | 91.50 | 0.55% | 94 |
| Aug 14, 2025 | 90.51 | 91.00 | 90.01 | 91.00 | 91.00 | 0.55% | 295 |
| Aug 13, 2025 | 90.30 | 90.50 | 89.75 | 90.50 | 90.50 | 0.22% | 77 |
| Aug 12, 2025 | 89.91 | 90.50 | 89.60 | 90.30 | 90.30 | 0.43% | 49 |
| Aug 11, 2025 | 91.00 | 91.00 | 89.60 | 89.91 | 89.91 | -1.20% | 448 |
| Aug 8, 2025 | 91.88 | 91.88 | 91.00 | 91.00 | 91.00 | -0.96% | 329 |
| Aug 7, 2025 | 92.30 | 92.30 | 89.60 | 91.88 | 91.88 | -0.46% | 551 |
| Aug 6, 2025 | 91.61 | 92.30 | 91.61 | 92.30 | 92.30 | 0.76% | 731 |
| Aug 5, 2025 | 91.80 | 91.80 | 91.60 | 91.60 | 91.60 | -0.22% | 11 |
| Aug 4, 2025 | 92.00 | 92.20 | 91.80 | 91.80 | 91.80 | -0.18% | 136 |
| Aug 1, 2025 | 91.00 | 92.17 | 91.00 | 91.97 | 91.97 | 1.07% | 476 |
| Jul 31, 2025 | 90.60 | 91.00 | 90.30 | 91.00 | 91.00 | 0.45% | 342 |
| Jul 30, 2025 | 90.99 | 90.99 | 90.50 | 90.59 | 90.59 | -0.45% | 392 |
| Jul 29, 2025 | 91.10 | 91.24 | 91.00 | 91.00 | 91.00 | -0.11% | 282 |
| Jul 28, 2025 | 91.00 | 91.99 | 90.85 | 91.10 | 91.10 | 0.11% | 1,855 |
| Jul 25, 2025 | 90.49 | 91.50 | 90.49 | 91.00 | 91.00 | 2.24% | 385 |
| Jul 24, 2025 | 88.48 | 90.00 | 88.21 | 89.01 | 89.01 | 0.59% | 4,026 |
| Jul 23, 2025 | 87.51 | 88.50 | 87.51 | 88.49 | 88.49 | 1.13% | 178 |
| Jul 22, 2025 | 87.51 | 88.50 | 87.50 | 87.50 | 87.50 | - | 333 |
| Jul 21, 2025 | 87.01 | 87.50 | 87.01 | 87.50 | 87.50 | 0.57% | 182 |