Caisse Régionale de Crédit Agricole du Morbihan (EPA:CMO)
France
· Delayed Price · Currency is EUR 120.00
+2.02 (1.71%)
Apr 28, 2026, 4:19 PM CET
EPA:CMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 117.28 | 120.00 | 116.52 | 120.00 | 120.00 | 1.71% | 1,422 |
| Apr 27, 2026 | 119.80 | 119.80 | 116.00 | 117.98 | 117.98 | -1.60% | 484 |
| Apr 24, 2026 | 116.26 | 119.90 | 116.26 | 119.90 | 119.90 | 3.92% | 692 |
| Apr 23, 2026 | 119.48 | 119.48 | 115.18 | 115.38 | 115.38 | -3.77% | 282 |
| Apr 22, 2026 | 115.18 | 120.00 | 115.18 | 119.90 | 119.90 | 4.15% | 1,792 |
| Apr 21, 2026 | 117.96 | 117.96 | 115.12 | 115.12 | 115.12 | -2.41% | 53 |
| Apr 20, 2026 | 115.62 | 117.96 | 115.62 | 117.96 | 117.96 | 0.82% | 87 |
| Apr 17, 2026 | 118.50 | 118.50 | 117.00 | 117.00 | 117.00 | -1.03% | 237 |
| Apr 16, 2026 | 115.00 | 118.50 | 112.50 | 118.22 | 118.22 | 2.82% | 2,571 |
| Apr 15, 2026 | 112.78 | 118.00 | 111.04 | 114.98 | 114.98 | 1.75% | 1,042 |
| Apr 14, 2026 | 109.00 | 115.00 | 106.30 | 113.00 | 113.00 | 4.13% | 1,513 |
| Apr 13, 2026 | 109.40 | 111.54 | 107.20 | 108.52 | 108.52 | 1.88% | 1,130 |
| Apr 10, 2026 | 106.00 | 110.98 | 106.00 | 106.52 | 106.52 | 0.95% | 484 |
| Apr 9, 2026 | 109.00 | 109.00 | 105.12 | 105.52 | 105.52 | -3.55% | 111 |
| Apr 8, 2026 | 107.38 | 111.44 | 107.00 | 109.40 | 109.40 | 4.65% | 1,377 |
| Apr 7, 2026 | 103.50 | 107.70 | 103.50 | 104.54 | 104.54 | 0.99% | 1,048 |
| Apr 2, 2026 | 104.52 | 104.54 | 103.52 | 103.52 | 103.52 | -2.06% | 385 |
| Apr 1, 2026 | 103.00 | 106.40 | 103.00 | 105.70 | 105.70 | 2.64% | 1,432 |
| Mar 31, 2026 | 100.52 | 103.00 | 100.50 | 102.98 | 102.98 | 2.47% | 624 |
| Mar 30, 2026 | 101.50 | 102.00 | 100.50 | 100.50 | 100.50 | -0.99% | 625 |
| Mar 27, 2026 | 100.04 | 101.98 | 100.04 | 101.50 | 101.50 | 1.46% | 27 |
| Mar 26, 2026 | 100.12 | 103.00 | 100.04 | 100.04 | 100.04 | 0.04% | 577 |
| Mar 25, 2026 | 101.90 | 101.90 | 100.00 | 100.00 | 100.00 | -3.38% | 47 |
| Mar 24, 2026 | 102.28 | 103.50 | 101.72 | 103.50 | 103.50 | -1.43% | 20 |
| Mar 23, 2026 | 102.50 | 105.02 | 102.50 | 105.00 | 105.00 | 2.72% | 1,374 |
| Mar 20, 2026 | 104.00 | 106.36 | 102.12 | 102.22 | 102.22 | -0.74% | 482 |
| Mar 19, 2026 | 102.98 | 107.00 | 102.96 | 102.98 | 102.98 | 0.02% | 582 |
| Mar 18, 2026 | 104.68 | 104.70 | 102.90 | 102.96 | 102.96 | -1.25% | 484 |
| Mar 17, 2026 | 103.58 | 107.90 | 102.78 | 104.26 | 104.26 | -0.59% | 709 |
| Mar 16, 2026 | 104.98 | 108.00 | 102.40 | 104.88 | 104.88 | -0.11% | 2,273 |
| Mar 13, 2026 | 103.08 | 105.72 | 101.72 | 105.00 | 105.00 | - | 724 |
| Mar 12, 2026 | 101.50 | 105.52 | 101.50 | 105.00 | 105.00 | 3.45% | 961 |
| Mar 11, 2026 | 102.02 | 102.02 | 101.16 | 101.50 | 101.50 | -3.57% | 165 |
| Mar 10, 2026 | 106.96 | 106.96 | 101.00 | 105.26 | 105.26 | 1.23% | 1,512 |
| Mar 9, 2026 | 100.50 | 103.98 | 100.50 | 103.98 | 103.98 | 2.75% | 801 |
| 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 | - | - |