Caisse Régionale de Crédit Agricole du Morbihan (EPA:CMO)
France
· Delayed Price · Currency is EUR 100.00
+1.00 (1.00%)
Dec 5, 2025, 5:35 PM CET
EPA:CMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | - | 95 |
| Dec 4, 2025 | 99.25 | 100.00 | 99.03 | 100.00 | 100.00 | -3.85% | 193 |
| Dec 3, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Dec 2, 2025 | 100.22 | 104.00 | 100.22 | 104.00 | 104.00 | -2.80% | 54 |
| Dec 1, 2025 | 100.50 | 107.60 | 99.01 | 107.00 | 107.00 | 6.47% | 1,697 |
| Nov 28, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | -1.47% | 112 |
| Nov 27, 2025 | 104.68 | 104.68 | 100.02 | 102.00 | 102.00 | -2.62% | 439 |
| Nov 26, 2025 | 102.50 | 104.74 | 101.52 | 104.74 | 104.74 | 3.17% | 126 |
| Nov 25, 2025 | 103.80 | 104.50 | 99.05 | 101.52 | 101.52 | -3.31% | 1,034 |
| Nov 24, 2025 | 100.00 | 105.02 | 100.00 | 105.00 | 105.00 | 5.00% | 942 |
| Nov 21, 2025 | 100.00 | 101.00 | 98.81 | 100.00 | 100.00 | 0.75% | 490 |
| Nov 20, 2025 | 104.00 | 104.00 | 98.81 | 99.26 | 99.26 | -4.56% | 657 |
| Nov 19, 2025 | 105.00 | 106.00 | 100.28 | 104.00 | 104.00 | 2.95% | 946 |
| Nov 18, 2025 | 105.00 | 109.00 | 101.00 | 101.02 | 101.02 | -5.57% | 916 |
| Nov 17, 2025 | 100.32 | 106.98 | 100.30 | 106.98 | 106.98 | -1.85% | 1,071 |
| Nov 14, 2025 | 110.48 | 115.00 | 108.98 | 109.00 | 109.00 | -2.68% | 1,198 |
| Nov 13, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | - |
| Nov 12, 2025 | 107.38 | 112.00 | 105.00 | 112.00 | 112.00 | 4.67% | 1,032 |
| Nov 11, 2025 | 105.44 | 107.00 | 105.44 | 107.00 | 107.00 | 1.46% | 35 |
| Nov 10, 2025 | 104.00 | 107.48 | 104.00 | 105.46 | 105.46 | 2.39% | 703 |
| Nov 7, 2025 | 100.02 | 103.00 | 100.02 | 103.00 | 103.00 | 0.98% | 1,090 |
| Nov 6, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -0.02% | 325 |
| Nov 5, 2025 | 102.00 | 103.52 | 99.20 | 102.02 | 102.02 | -0.76% | 2,022 |
| Nov 4, 2025 | 105.48 | 105.50 | 101.52 | 102.80 | 102.80 | -1.17% | 1,732 |
| Nov 3, 2025 | 102.82 | 105.00 | 101.22 | 104.02 | 104.02 | 2.95% | 984 |
| Oct 31, 2025 | 99.49 | 103.90 | 99.49 | 101.04 | 101.04 | 2.00% | 1,400 |
| Oct 30, 2025 | 102.00 | 102.00 | 99.06 | 99.06 | 99.06 | 0.37% | 930 |
| Oct 29, 2025 | 97.95 | 98.70 | 95.52 | 98.69 | 98.69 | -0.01% | 404 |
| Oct 28, 2025 | 100.02 | 101.00 | 95.40 | 98.70 | 98.70 | -1.99% | 2,258 |
| Oct 27, 2025 | 102.36 | 104.80 | 100.22 | 100.70 | 100.70 | -1.53% | 1,638 |
| Oct 24, 2025 | 106.56 | 107.00 | 101.96 | 102.26 | 102.26 | -7.04% | 1,256 |
| Oct 23, 2025 | 107.62 | 110.00 | 107.62 | 110.00 | 110.00 | 0.92% | 205 |
| Oct 22, 2025 | 111.00 | 111.00 | 100.00 | 109.00 | 109.00 | -1.85% | 4,443 |
| Oct 21, 2025 | 110.00 | 111.06 | 110.00 | 111.06 | 111.06 | 0.42% | 87 |
| Oct 20, 2025 | 111.00 | 111.68 | 109.54 | 110.60 | 110.60 | -1.25% | 274 |
| Oct 17, 2025 | 112.00 | 113.30 | 111.04 | 112.00 | 112.00 | - | 512 |
| Oct 16, 2025 | 108.06 | 112.00 | 106.76 | 112.00 | 112.00 | 1.82% | 1,887 |
| Oct 15, 2025 | 110.20 | 112.50 | 107.48 | 110.00 | 110.00 | -3.17% | 1,246 |
| Oct 14, 2025 | 112.02 | 113.60 | 111.62 | 113.60 | 113.60 | -0.54% | 445 |
| Oct 13, 2025 | 115.90 | 117.80 | 114.22 | 114.22 | 114.22 | -0.68% | 694 |
| Oct 10, 2025 | 111.06 | 115.88 | 111.06 | 115.00 | 115.00 | -0.73% | 710 |
| Oct 9, 2025 | 115.00 | 118.00 | 113.02 | 115.84 | 115.84 | 0.73% | 728 |
| Oct 8, 2025 | 113.00 | 115.00 | 110.50 | 115.00 | 115.00 | 2.15% | 1,142 |
| Oct 7, 2025 | 114.00 | 114.00 | 111.20 | 112.58 | 112.58 | -1.25% | 1,019 |
| Oct 6, 2025 | 120.00 | 120.00 | 110.06 | 114.00 | 114.00 | -5.00% | 1,447 |
| Oct 3, 2025 | 119.00 | 120.00 | 116.16 | 120.00 | 120.00 | 0.84% | 796 |
| Oct 2, 2025 | 115.50 | 120.00 | 115.50 | 119.00 | 119.00 | 2.59% | 1,185 |
| Oct 1, 2025 | 113.98 | 116.00 | 113.98 | 116.00 | 116.00 | 1.84% | 839 |
| Sep 30, 2025 | 114.00 | 114.00 | 111.98 | 113.90 | 113.90 | -0.09% | 447 |
| Sep 29, 2025 | 102.50 | 114.00 | 102.50 | 114.00 | 114.00 | 10.68% | 2,011 |
| Sep 26, 2025 | 101.00 | 105.00 | 98.70 | 103.00 | 103.00 | - | 1,998 |
| Sep 25, 2025 | 101.48 | 103.00 | 101.48 | 103.00 | 103.00 | 1.48% | 275 |
| Sep 24, 2025 | 100.30 | 101.50 | 98.81 | 101.50 | 101.50 | 1.00% | 375 |
| Sep 23, 2025 | 99.69 | 100.94 | 97.00 | 100.50 | 100.50 | -0.46% | 1,741 |
| Sep 22, 2025 | 97.94 | 100.96 | 97.51 | 100.96 | 100.96 | -0.55% | 242 |
| Sep 19, 2025 | 99.09 | 101.52 | 99.09 | 101.52 | 101.52 | -0.47% | 41 |
| Sep 18, 2025 | 102.00 | 102.48 | 99.01 | 102.00 | 102.00 | -0.87% | 605 |
| Sep 17, 2025 | 99.40 | 102.90 | 96.29 | 102.90 | 102.90 | 2.90% | 1,326 |
| Sep 16, 2025 | 101.74 | 101.82 | 100.00 | 100.00 | 100.00 | -4.74% | 485 |
| Sep 15, 2025 | 102.12 | 104.98 | 102.12 | 104.98 | 104.98 | -0.02% | 772 |
| Sep 12, 2025 | 104.50 | 105.00 | 104.48 | 105.00 | 105.00 | 0.77% | 106 |
| Sep 11, 2025 | 104.66 | 104.98 | 102.14 | 104.20 | 104.20 | -0.76% | 105 |
| Sep 10, 2025 | 103.18 | 105.00 | 103.18 | 105.00 | 105.00 | -1.63% | 163 |
| Sep 9, 2025 | 101.74 | 106.74 | 101.74 | 106.74 | 106.74 | 2.26% | 26 |
| Sep 8, 2025 | 102.20 | 104.38 | 101.74 | 104.38 | 104.38 | -1.53% | 115 |
| Sep 5, 2025 | 106.42 | 108.00 | 106.00 | 106.00 | 106.00 | -0.39% | 464 |
| Sep 4, 2025 | 101.74 | 107.00 | 101.74 | 106.42 | 106.42 | 1.51% | 246 |
| Sep 3, 2025 | 106.00 | 106.00 | 102.34 | 104.84 | 104.84 | -1.09% | 136 |
| Sep 2, 2025 | 112.00 | 115.08 | 106.00 | 106.00 | 106.00 | -8.62% | 899 |
| Sep 1, 2025 | 105.98 | 116.00 | 105.98 | 116.00 | 116.00 | 4.83% | 363 |
| Aug 29, 2025 | 107.00 | 112.00 | 102.26 | 110.66 | 110.66 | -1.20% | 279 |
| Aug 28, 2025 | 106.98 | 112.00 | 106.92 | 112.00 | 112.00 | 4.67% | 526 |
| Aug 27, 2025 | 108.00 | 108.00 | 102.00 | 107.00 | 107.00 | -4.94% | 717 |
| Aug 26, 2025 | 117.02 | 119.00 | 107.56 | 112.56 | 112.56 | -5.57% | 553 |
| Aug 25, 2025 | 108.00 | 120.00 | 108.00 | 119.20 | 119.20 | 10.90% | 1,321 |
| Aug 22, 2025 | 102.00 | 107.50 | 102.00 | 107.48 | 107.48 | 5.89% | 1,148 |
| Aug 21, 2025 | 104.78 | 107.00 | 101.50 | 101.50 | 101.50 | -3.13% | 1,635 |
| Aug 20, 2025 | 102.46 | 104.78 | 101.60 | 104.78 | 104.78 | 2.22% | 698 |
| Aug 19, 2025 | 101.00 | 102.50 | 100.30 | 102.50 | 102.50 | -0.47% | 328 |
| Aug 18, 2025 | 97.40 | 103.00 | 96.01 | 102.98 | 102.98 | 7.27% | 1,842 |
| Aug 15, 2025 | 95.01 | 96.00 | 95.01 | 96.00 | 96.00 | 1.05% | 90 |
| Aug 14, 2025 | 93.01 | 95.00 | 93.00 | 95.00 | 95.00 | -1.04% | 462 |
| Aug 13, 2025 | 95.00 | 96.00 | 94.90 | 96.00 | 96.00 | 1.05% | 185 |
| Aug 12, 2025 | 94.65 | 95.50 | 94.65 | 95.00 | 95.00 | 0.37% | 194 |
| Aug 11, 2025 | 94.99 | 95.00 | 94.15 | 94.65 | 94.65 | -0.35% | 135 |
| Aug 8, 2025 | 95.61 | 95.61 | 93.02 | 94.98 | 94.98 | -0.66% | 311 |
| Aug 7, 2025 | 96.99 | 97.20 | 95.00 | 95.61 | 95.61 | -1.43% | 418 |
| Aug 6, 2025 | 92.89 | 97.00 | 92.00 | 97.00 | 97.00 | 4.42% | 395 |
| Aug 5, 2025 | 94.01 | 94.01 | 91.74 | 92.89 | 92.89 | -1.18% | 592 |
| Aug 4, 2025 | 94.55 | 95.00 | 94.00 | 94.00 | 94.00 | -1.57% | 239 |
| Aug 1, 2025 | 97.39 | 97.39 | 94.00 | 95.50 | 95.50 | -1.95% | 307 |
| Jul 31, 2025 | 97.39 | 97.50 | 94.50 | 97.40 | 97.40 | -0.10% | 574 |
| Jul 30, 2025 | 94.02 | 97.50 | 93.00 | 97.50 | 97.50 | 2.63% | 2,006 |
| Jul 29, 2025 | 94.97 | 95.00 | 93.01 | 95.00 | 95.00 | 0.02% | 1,424 |
| Jul 28, 2025 | 91.99 | 95.00 | 91.00 | 94.98 | 94.98 | 3.24% | 1,985 |
| Jul 25, 2025 | 87.19 | 92.00 | 87.19 | 92.00 | 92.00 | 5.50% | 1,130 |
| Jul 24, 2025 | 86.01 | 87.20 | 86.00 | 87.20 | 87.20 | 0.69% | 340 |
| Jul 23, 2025 | 86.00 | 86.60 | 85.50 | 86.60 | 86.60 | 1.29% | 476 |
| Jul 22, 2025 | 90.40 | 90.40 | 85.50 | 85.50 | 85.50 | -5.52% | 884 |
| Jul 21, 2025 | 86.51 | 90.50 | 86.01 | 90.50 | 90.50 | 4.62% | 863 |