Caisse régionale de Crédit Agricole Mutuel d'Ille-et-Vilaine Société coopérative (EPA:CIV)
France
· Delayed Price · Currency is EUR 97.79
-3.71 (-3.66%)
Mar 6, 2026, 12:14 PM CET
EPA:CIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 103.00 | 103.50 | 100.60 | 101.50 | 101.50 | -0.98% | 780 |
| Mar 4, 2026 | 104.00 | 104.00 | 100.30 | 102.50 | 102.50 | -2.38% | 1,643 |
| Mar 3, 2026 | 104.50 | 107.00 | 103.50 | 105.00 | 105.00 | 0.48% | 849 |
| Mar 2, 2026 | 106.50 | 106.50 | 101.06 | 104.50 | 104.50 | -1.95% | 2,056 |
| Feb 27, 2026 | 106.56 | 106.58 | 106.56 | 106.58 | 106.58 | 0.02% | 192 |
| Feb 26, 2026 | 109.20 | 109.40 | 106.56 | 106.56 | 106.56 | -1.79% | 831 |
| Feb 25, 2026 | 105.50 | 108.50 | 104.50 | 108.50 | 108.50 | 1.42% | 1,354 |
| Feb 24, 2026 | 108.02 | 109.30 | 106.00 | 106.98 | 106.98 | -0.37% | 1,055 |
| Feb 23, 2026 | 105.52 | 107.38 | 100.18 | 107.38 | 107.38 | 1.78% | 2,623 |
| Feb 20, 2026 | 107.52 | 107.52 | 104.20 | 105.50 | 105.50 | -1.86% | 701 |
| Feb 19, 2026 | 108.00 | 108.00 | 107.50 | 107.50 | 107.50 | -0.46% | 192 |
| Feb 18, 2026 | 107.02 | 109.80 | 107.02 | 108.00 | 108.00 | 0.93% | 1,050 |
| Feb 17, 2026 | 109.02 | 109.02 | 105.00 | 107.00 | 107.00 | -1.83% | 1,350 |
| Feb 16, 2026 | 109.52 | 110.00 | 109.00 | 109.00 | 109.00 | -0.46% | 273 |
| Feb 13, 2026 | 110.02 | 110.02 | 109.50 | 109.50 | 109.50 | -0.45% | 239 |
| Feb 12, 2026 | 114.70 | 114.70 | 110.00 | 110.00 | 110.00 | -3.93% | 481 |
| Feb 11, 2026 | 109.00 | 114.50 | 109.00 | 114.50 | 114.50 | 5.34% | 372 |
| Feb 10, 2026 | 111.02 | 111.02 | 106.68 | 108.70 | 108.70 | -2.07% | 912 |
| Feb 9, 2026 | 111.52 | 111.52 | 111.00 | 111.00 | 111.00 | -0.45% | 120 |
| Feb 6, 2026 | 109.50 | 113.90 | 109.44 | 111.50 | 111.50 | 1.83% | 871 |
| Feb 5, 2026 | 108.02 | 114.20 | 108.02 | 109.50 | 109.50 | 1.39% | 937 |
| Feb 4, 2026 | 109.78 | 110.20 | 108.00 | 108.00 | 108.00 | -1.62% | 705 |
| Feb 3, 2026 | 109.50 | 109.78 | 109.50 | 109.78 | 109.78 | 1.65% | 48 |
| Feb 2, 2026 | 111.00 | 111.00 | 107.34 | 108.00 | 108.00 | -3.57% | 537 |
| Jan 30, 2026 | 111.20 | 114.30 | 111.00 | 112.00 | 112.00 | 0.72% | 1,012 |
| Jan 29, 2026 | 108.02 | 111.20 | 106.56 | 111.20 | 111.20 | 2.96% | 591 |
| Jan 28, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -0.46% | 6 |
| Jan 27, 2026 | 109.48 | 109.48 | 108.50 | 108.50 | 108.50 | -0.90% | 52 |
| Jan 26, 2026 | 109.48 | 109.48 | 109.48 | 109.48 | 109.48 | - | 1 |
| Jan 23, 2026 | 110.00 | 110.02 | 108.16 | 109.48 | 109.48 | -0.92% | 561 |
| Jan 22, 2026 | 110.02 | 110.50 | 110.02 | 110.50 | 110.50 | 0.45% | 30 |
| Jan 21, 2026 | 111.00 | 111.00 | 109.54 | 110.00 | 110.00 | -0.90% | 233 |
| Jan 20, 2026 | 111.00 | 111.02 | 111.00 | 111.00 | 111.00 | -0.43% | 57 |
| Jan 19, 2026 | 110.02 | 114.40 | 110.02 | 111.48 | 111.48 | 1.07% | 741 |
| Jan 16, 2026 | 110.34 | 110.50 | 109.52 | 110.30 | 110.30 | -0.04% | 326 |
| Jan 15, 2026 | 111.00 | 111.20 | 110.00 | 110.34 | 110.34 | -1.04% | 492 |
| Jan 14, 2026 | 110.50 | 111.50 | 110.50 | 111.50 | 111.50 | 1.27% | 118 |
| Jan 13, 2026 | 110.84 | 111.96 | 110.10 | 110.10 | 110.10 | -0.67% | 704 |
| Jan 12, 2026 | 109.48 | 111.10 | 109.48 | 110.84 | 110.84 | 1.22% | 390 |
| Jan 9, 2026 | 106.02 | 109.50 | 105.98 | 109.50 | 109.50 | 3.30% | 720 |
| Jan 8, 2026 | 108.86 | 108.86 | 106.00 | 106.00 | 106.00 | -2.65% | 223 |
| Jan 7, 2026 | 105.98 | 111.80 | 105.32 | 108.88 | 108.88 | 2.72% | 1,062 |
| Jan 6, 2026 | 103.66 | 106.00 | 103.62 | 106.00 | 106.00 | 2.26% | 351 |
| Jan 5, 2026 | 103.62 | 104.78 | 103.62 | 103.66 | 103.66 | -0.78% | 406 |
| Jan 2, 2026 | 105.60 | 105.70 | 103.44 | 104.48 | 104.48 | -1.06% | 83 |
| Dec 31, 2025 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | - | 1 |
| Dec 30, 2025 | 103.48 | 105.60 | 101.68 | 105.60 | 105.60 | 2.05% | 848 |
| Dec 29, 2025 | 101.52 | 103.48 | 101.50 | 103.48 | 103.48 | 1.95% | 424 |
| Dec 24, 2025 | 100.00 | 103.30 | 100.00 | 101.50 | 101.50 | 2.26% | 579 |
| Dec 23, 2025 | 100.04 | 101.20 | 99.05 | 99.26 | 99.26 | -1.74% | 1,334 |
| Dec 22, 2025 | 102.98 | 102.98 | 100.00 | 101.02 | 101.02 | -0.98% | 340 |
| Dec 19, 2025 | 103.00 | 105.90 | 102.02 | 102.02 | 102.02 | -0.95% | 919 |
| Dec 18, 2025 | 101.02 | 103.00 | 100.30 | 103.00 | 103.00 | 1.96% | 595 |
| Dec 17, 2025 | 100.98 | 102.00 | 100.16 | 101.02 | 101.02 | 0.04% | 379 |
| Dec 16, 2025 | 99.50 | 101.76 | 99.50 | 100.98 | 100.98 | 1.49% | 598 |
| Dec 15, 2025 | 98.31 | 99.50 | 98.31 | 99.50 | 99.50 | 1.22% | 417 |
| Dec 12, 2025 | 99.89 | 99.89 | 97.51 | 98.30 | 98.30 | -1.60% | 756 |
| Dec 11, 2025 | 95.03 | 99.90 | 95.03 | 99.90 | 99.90 | 0.40% | 1,553 |
| Dec 10, 2025 | 97.01 | 99.70 | 96.50 | 99.50 | 99.50 | 2.57% | 1,206 |
| Dec 9, 2025 | 97.00 | 99.90 | 97.00 | 97.01 | 97.01 | -0.49% | 3,497 |
| Dec 8, 2025 | 97.50 | 97.50 | 97.49 | 97.49 | 97.49 | 0.51% | 192 |
| 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 |