Caisse Régionale de Crédit Agricole du Morbihan (EPA:CMO)
France
· Delayed Price · Currency is EUR 101.20
+0.90 (0.90%)
At close: Mar 6, 2026
EPA:CMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 101.50 | 101.50 | 101.00 | 101.20 | 101.20 | 0.90% | 195 |
| Mar 5, 2026 | 106.00 | 107.50 | 100.12 | 100.30 | 100.30 | -3.56% | 2,404 |
| Mar 4, 2026 | 106.00 | 106.00 | 102.30 | 104.00 | 104.00 | -3.26% | 2,350 |
| Mar 3, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | -2.27% | 1 |
| Mar 2, 2026 | 106.00 | 111.48 | 106.00 | 110.00 | 110.00 | -1.24% | 588 |
| Feb 27, 2026 | 108.50 | 111.78 | 107.00 | 111.38 | 111.38 | 3.13% | 2,035 |
| Feb 26, 2026 | 107.04 | 108.00 | 107.04 | 108.00 | 108.00 | 0.65% | 100 |
| Feb 25, 2026 | 107.10 | 111.40 | 107.04 | 107.30 | 107.30 | -2.45% | 774 |
| Feb 24, 2026 | 108.20 | 110.00 | 107.00 | 110.00 | 110.00 | -0.88% | 170 |
| Feb 23, 2026 | 108.38 | 111.40 | 108.38 | 110.98 | 110.98 | 2.63% | 775 |
| Feb 20, 2026 | 107.00 | 110.32 | 107.00 | 108.14 | 108.14 | 1.07% | 1,031 |
| Feb 19, 2026 | 106.78 | 110.52 | 105.42 | 107.00 | 107.00 | 0.47% | 1,098 |
| Feb 18, 2026 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0.47% | 2 |
| Feb 17, 2026 | 108.00 | 113.50 | 106.00 | 106.00 | 106.00 | -4.42% | 2,245 |
| Feb 16, 2026 | 106.10 | 110.90 | 103.20 | 110.90 | 110.90 | 5.10% | 1,576 |
| Feb 13, 2026 | 111.02 | 112.90 | 105.00 | 105.52 | 105.52 | -4.94% | 1,328 |
| Feb 12, 2026 | 111.00 | 111.00 | 106.00 | 111.00 | 111.00 | 0.91% | 440 |
| Feb 11, 2026 | 105.12 | 113.80 | 105.12 | 110.00 | 110.00 | 0.46% | 2,652 |
| Feb 10, 2026 | 109.00 | 111.12 | 107.80 | 109.50 | 109.50 | 0.92% | 1,575 |
| Feb 9, 2026 | 105.16 | 108.98 | 105.16 | 108.50 | 108.50 | -0.44% | 324 |
| Feb 6, 2026 | 105.00 | 108.98 | 105.00 | 108.98 | 108.98 | 2.81% | 85 |
| Feb 5, 2026 | 104.50 | 106.00 | 104.50 | 106.00 | 106.00 | 1.73% | 51 |
| Feb 4, 2026 | 106.00 | 106.72 | 103.60 | 104.20 | 104.20 | -2.36% | 660 |
| Feb 3, 2026 | 109.52 | 109.52 | 106.32 | 106.72 | 106.72 | -2.54% | 364 |
| Feb 2, 2026 | 107.48 | 109.50 | 106.80 | 109.50 | 109.50 | 2.34% | 216 |
| Jan 30, 2026 | 106.48 | 107.00 | 105.28 | 107.00 | 107.00 | 0.94% | 346 |
| Jan 29, 2026 | 105.00 | 106.00 | 104.50 | 106.00 | 106.00 | 1.92% | 548 |
| Jan 28, 2026 | 107.02 | 107.02 | 103.38 | 104.00 | 104.00 | -4.06% | 1,432 |
| Jan 27, 2026 | 104.02 | 108.40 | 103.20 | 108.40 | 108.40 | 4.21% | 402 |
| Jan 26, 2026 | 104.02 | 106.00 | 104.02 | 104.02 | 104.02 | -0.95% | 368 |
| Jan 23, 2026 | 108.00 | 108.00 | 104.00 | 105.02 | 105.02 | -3.83% | 954 |
| Jan 22, 2026 | 109.50 | 109.50 | 109.20 | 109.20 | 109.20 | -0.73% | 423 |
| Jan 21, 2026 | 109.80 | 110.00 | 108.02 | 110.00 | 110.00 | 0.18% | 84 |
| Jan 20, 2026 | 109.80 | 110.96 | 109.80 | 109.80 | 109.80 | -0.60% | 87 |
| Jan 19, 2026 | 108.04 | 114.14 | 108.04 | 110.46 | 110.46 | -2.33% | 406 |
| Jan 16, 2026 | 112.78 | 113.50 | 111.02 | 113.10 | 113.10 | 0.27% | 450 |
| Jan 15, 2026 | 110.42 | 112.98 | 110.42 | 112.80 | 112.80 | 0.34% | 207 |
| Jan 14, 2026 | 107.04 | 113.58 | 107.04 | 112.42 | 112.42 | 3.16% | 1,424 |
| Jan 13, 2026 | 107.50 | 108.98 | 106.00 | 108.98 | 108.98 | 1.38% | 259 |
| Jan 12, 2026 | 109.98 | 109.98 | 104.20 | 107.50 | 107.50 | 1.42% | 1,567 |
| Jan 9, 2026 | 107.84 | 112.00 | 106.00 | 106.00 | 106.00 | -1.83% | 652 |
| Jan 8, 2026 | 106.00 | 107.98 | 106.00 | 107.98 | 107.98 | 3.59% | 11 |
| Jan 7, 2026 | 106.10 | 107.98 | 104.02 | 104.24 | 104.24 | -1.66% | 65 |
| Jan 6, 2026 | 105.00 | 109.50 | 105.00 | 106.00 | 106.00 | -0.47% | 968 |
| Jan 5, 2026 | 104.00 | 106.50 | 103.50 | 106.50 | 106.50 | 3.90% | 434 |
| Jan 2, 2026 | 105.98 | 107.00 | 100.26 | 102.50 | 102.50 | 1.26% | 1,853 |
| Dec 31, 2025 | 101.22 | 101.22 | 101.22 | 101.22 | 101.22 | - | - |
| Dec 30, 2025 | 101.22 | 101.22 | 101.22 | 101.22 | 101.22 | -2.84% | 115 |
| Dec 29, 2025 | 103.98 | 104.70 | 100.52 | 104.18 | 104.18 | 2.14% | 485 |
| Dec 24, 2025 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | 1.98% | 28 |
| Dec 23, 2025 | 101.52 | 101.52 | 99.93 | 100.02 | 100.02 | -1.84% | 537 |
| Dec 22, 2025 | 103.00 | 105.10 | 101.88 | 101.90 | 101.90 | -1.81% | 800 |
| Dec 19, 2025 | 100.00 | 103.78 | 100.00 | 103.78 | 103.78 | 4.30% | 755 |
| Dec 18, 2025 | 100.52 | 100.52 | 99.50 | 99.50 | 99.50 | -2.36% | 181 |
| Dec 17, 2025 | 102.00 | 106.20 | 101.50 | 101.90 | 101.90 | -0.10% | 750 |
| Dec 16, 2025 | 101.00 | 102.00 | 99.50 | 102.00 | 102.00 | 1.47% | 440 |
| Dec 15, 2025 | 100.52 | 101.10 | 100.52 | 100.52 | 100.52 | -2.50% | 62 |
| Dec 12, 2025 | 97.81 | 103.10 | 97.80 | 103.10 | 103.10 | -3.45% | 46 |
| Dec 11, 2025 | 96.05 | 106.90 | 96.05 | 106.78 | 106.78 | 11.23% | 1,012 |
| Dec 10, 2025 | 98.58 | 98.58 | 95.03 | 96.00 | 96.00 | -5.03% | 224 |
| Dec 9, 2025 | 101.08 | 101.08 | 101.08 | 101.08 | 101.08 | - | - |
| Dec 8, 2025 | 98.80 | 105.80 | 97.99 | 101.08 | 101.08 | 1.08% | 1,682 |
| 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 |