Paris - Delayed Quote
EUR
Caisse régionale de Crédit Agricole Mutuel d'Ille-et-Vilaine Société coopérative (CIV.PA)
96.00
-2.89
(-2.92%)
At close: October 30 at 5:35:09 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
98.49
98.50
96.00
96.00
96.00
157
Oct 29, 2026
97.80
99.00
97.80
98.89
98.89
92
Oct 28, 2026
98.00
99.00
97.80
97.80
97.80
93
Oct 27, 2026
96.99
97.97
96.99
97.55
97.55
127
Oct 26, 2026
96.00
97.58
96.00
97.50
97.50
221
Oct 23, 2026
96.05
96.67
96.05
96.67
96.67
101
Oct 22, 2026
96.21
96.21
96.05
96.05
96.05
167
Oct 21, 2026
99.01
100.24
95.43
96.00
96.00
484
Oct 20, 2026
103.00
103.96
98.10
99.00
99.00
331
Oct 19, 2026
102.98
103.50
102.16
103.50
103.50
141
Oct 16, 2026
102.98
103.00
102.98
103.00
103.00
129
Oct 15, 2026
101.98
103.00
101.98
103.00
103.00
64
Oct 14, 2026
102.00
102.96
102.00
102.00
102.00
158
Oct 13, 2026
102.62
102.62
102.00
102.00
102.00
206
Oct 12, 2026
102.40
102.98
102.40
102.60
102.60
187
Oct 9, 2026
104.00
104.98
100.02
102.40
102.40
670
Oct 8, 2026
105.98
105.98
103.00
105.00
105.00
433
Oct 7, 2026
107.02
107.04
106.00
106.00
106.00
240
Oct 6, 2026
109.52
110.36
107.00
107.00
107.00
292
Oct 5, 2026
109.50
109.50
109.50
109.50
109.50
47
Oct 2, 2026
111.00
111.94
109.50
109.50
109.50
303
Oct 1, 2026
111.98
112.96
110.02
111.12
111.12
731
Sep 30, 2026
109.50
111.98
109.50
111.98
111.98
419
Sep 29, 2026
109.00
110.00
109.00
110.00
110.00
297
Sep 28, 2026
110.50
110.98
106.26
109.00
109.00
1,402
Sep 25, 2026
113.00
113.80
109.22
110.50
110.50
1,100
Sep 24, 2026
113.02
113.02
112.00
113.00
113.00
315
Sep 23, 2026
117.98
118.48
112.80
112.80
112.80
1,152
Sep 22, 2026
119.00
119.48
117.50
118.00
118.00
497
Sep 21, 2026
119.98
120.00
119.00
119.00
119.00
457
Sep 18, 2026
119.50
121.00
119.50
119.86
119.86
969
Sep 17, 2026
117.98
119.00
116.50
119.00
119.00
595
Sep 16, 2026
117.00
118.00
115.06
118.00
118.00
1,158
Sep 15, 2026
114.06
116.90
114.00
116.90
116.90
822
Sep 14, 2026
117.04
117.98
114.06
114.06
114.06
425
Sep 11, 2026
117.02
117.50
117.02
117.02
117.02
166
Sep 10, 2026
117.02
119.00
115.00
119.00
119.00
619
Sep 9, 2026
120.76
120.76
115.00
117.02
117.02
1,634
Sep 8, 2026
119.70
120.84
119.70
120.76
120.76
371
Sep 7, 2026
117.00
119.30
117.00
118.90
118.90
792
Sep 4, 2026
119.62
119.70
119.20
119.20
119.20
328
Sep 3, 2026
118.50
119.50
115.52
119.10
119.10
1,921
Sep 2, 2026
119.42
119.50
118.50
118.50
118.50
245
Sep 1, 2026
119.40
119.40
118.62
118.62
118.62
368
Aug 31, 2026
119.50
119.62
115.18
119.02
119.02
2,738
Aug 28, 2026
118.02
119.00
118.02
118.06
118.06
224
Aug 27, 2026
117.98
120.50
117.98
118.00
118.00
324
Aug 26, 2026
119.02
120.00
118.00
118.00
118.00
336
Aug 25, 2026
119.50
121.00
118.00
119.02
119.02
903
Aug 24, 2026
118.00
119.98
116.00
119.98
119.98
1,167
Aug 21, 2026
122.00
122.00
117.50
117.50
117.50
327
Aug 20, 2026
117.16
121.04
115.84
121.04
121.04
893
Aug 19, 2026
116.12
120.02
116.12
117.16
117.16
1,060
Aug 18, 2026
115.50
116.40
115.00
116.12
116.12
776
Aug 17, 2026
113.98
115.32
110.88
115.00
115.00
2,045
Aug 14, 2026
113.50
114.00
113.50
114.00
114.00
151
Aug 13, 2026
113.50
113.58
112.00
113.50
113.50
359
Aug 12, 2026
113.98
113.98
113.58
113.58
113.58
186
Aug 11, 2026
113.32
114.14
113.32
114.00
114.00
323
Aug 10, 2026
111.00
113.20
111.00
113.20
113.20
170
Aug 7, 2026
111.00
112.00
111.00
112.00
112.00
21
Aug 6, 2026
110.06
113.98
110.06
111.00
111.00
698
Aug 5, 2026
113.72
114.68
110.04
110.04
110.04
1,015
Aug 4, 2026
113.98
114.00
113.50
113.50
113.50
336
Aug 3, 2026
113.00
115.84
112.80
114.00
114.00
377
Jul 31, 2026
116.02
116.18
112.30
113.06
113.06
974
Jul 30, 2026
116.98
116.98
116.00
116.00
116.00
222
Jul 29, 2026
117.00
117.02
116.02
117.00
117.00
265
Jul 28, 2026
118.48
118.50
114.12
117.00
117.00
1,177
Jul 27, 2026
116.98
118.50
114.06
118.50
118.50
1,429
Jul 24, 2026
113.50
117.00
113.50
117.00
117.00
153
Jul 23, 2026
112.00
113.50
112.00
113.50
113.50
241
Jul 22, 2026
111.50
112.50
109.54
112.38
112.38
901
Jul 21, 2026
111.50
111.98
108.02
111.50
111.50
1,143
Jul 20, 2026
112.50
112.60
111.50
111.50
111.50
515
Jul 17, 2026
112.44
112.48
108.22
111.10
111.10
1,887
Jul 16, 2026
110.00
112.48
107.56
112.44
112.44
1,201
Jul 15, 2026
110.54
111.98
110.00
110.00
110.00
504
Jul 14, 2026
110.14
111.40
110.14
110.52
110.52
198
Jul 13, 2026
111.80
111.94
108.54
110.00
110.00
2,373
Jul 10, 2026
112.50
112.50
111.80
111.80
111.80
229
Jul 9, 2026
112.48
112.60
112.48
112.50
112.50
114
Jul 8, 2026
111.52
112.50
111.52
112.48
112.48
91
Jul 7, 2026
112.02
113.00
111.00
112.82
112.82
803
Jul 6, 2026
113.52
114.16
109.88
112.00
112.00
1,517
Jul 3, 2026
115.44
115.44
113.60
114.00
114.00
266
Jul 2, 2026
115.98
115.98
111.36
115.50
115.50
936
Jul 1, 2026
120.52
120.90
113.58
115.00
115.00
1,812
Jun 30, 2026
124.00
124.20
120.50
120.52
120.52
237
Jun 29, 2026
124.18
124.20
124.00
124.00
124.00
96
Jun 26, 2026
124.00
124.20
124.00
124.20
124.20
363
Jun 25, 2026
131.00
131.00
127.50
127.50
127.50
184
Jun 24, 2026
132.50
132.50
130.50
131.00
131.00
168
Jun 23, 2026
132.02
133.00
131.50
132.50
132.50
175
Jun 22, 2026
135.98
135.98
132.00
132.00
132.00
270
Jun 19, 2026
133.98
137.00
133.50
133.50
133.50
1,337
Jun 18, 2026
133.20
134.00
133.02
134.00
134.00
121
Jun 17, 2026
135.52
135.84
133.02
133.20
133.20
112
Jun 16, 2026
136.98
138.10
135.00
135.50
135.50
1,144
Jun 15, 2026
138.00
138.00
137.00
137.00
137.00
53
Jun 12, 2026
135.50
138.52
135.22
137.88
137.88
528
Jun 11, 2026
136.32
136.32
135.00
135.50
135.50
244
Jun 10, 2026
139.48
139.48
136.32
136.32
136.32
398
Jun 9, 2026
138.00
142.00
138.00
139.00
139.00
768
Jun 8, 2026
137.76
141.50
137.54
137.54
137.54
938
Jun 5, 2026
133.62
138.90
133.00
137.76
137.76
778
Jun 4, 2026
133.62
134.98
133.60
133.60
133.60
105
Jun 3, 2026
132.00
137.26
132.00
133.60
133.60
2,742
Jun 2, 2026
131.00
132.50
130.80
132.50
132.50
299
Jun 1, 2026
130.82
131.50
130.80
130.82
130.82
45
May 29, 2026
131.98
132.00
130.50
130.50
130.50
282
May 28, 2026
129.90
132.80
129.00
132.80
132.80
740
May 27, 2026
129.46
129.90
129.06
129.90
129.90
182
May 26, 2026
129.60
130.02
129.04
130.02
130.02
378
May 25, 2026
129.98
130.50
129.22
129.40
129.40
91
May 22, 2026
127.14
131.04
127.14
129.24
129.24
1,168
May 21, 2026
125.02
133.80
125.02
127.14
127.14
2,314
May 20, 2026
123.52
126.04
123.52
125.00
125.00
216
May 19, 2026
121.00
126.50
121.00
126.50
126.50
603
May 18, 2026
121.02
121.98
121.02
121.26
121.26
171
May 15, 2026
121.48
121.48
120.50
121.00
121.00
203
May 14, 2026
121.00
121.48
121.00
121.48
121.48
135
May 13, 2026
3.27
Dividend
Dividends on any given ex-date include regular and any special dividends
May 13, 2026
120.70
121.00
119.50
121.00
121.00
1,640
May 12, 2026
125.00
125.00
120.38
123.00
119.73
2,663
May 11, 2026
124.00
124.78
124.00
124.00
120.70
393
May 8, 2026
123.98
125.00
123.02
125.00
121.68
411
May 7, 2026
123.98
124.50
123.00
124.50
121.19
201
May 6, 2026
123.50
124.00
122.00
124.00
120.70
595
May 5, 2026
125.10
125.70
121.14
124.00
120.70
1,620
May 4, 2026
125.50
126.98
125.14
125.14
121.81
374
Apr 30, 2026
124.60
125.66
124.50
125.00
121.68
158
Apr 29, 2026
124.52
127.98
124.50
125.62
122.28
631
Apr 28, 2026
118.00
125.98
118.00
125.98
122.63
1,469
Apr 27, 2026
119.22
119.74
118.00
118.00
114.86
885
Apr 24, 2026
116.98
119.00
114.58
119.00
115.84
3,525
Apr 23, 2026
115.20
117.98
115.20
117.98
114.84
874
Apr 22, 2026
116.12
117.34
111.50
115.34
112.27
3,316
Apr 21, 2026
115.36
117.00
115.36
116.12
113.03
896
Apr 20, 2026
113.64
115.80
113.64
115.36
112.29
701
Apr 17, 2026
112.60
114.50
111.50
114.50
111.46
1,529
Apr 16, 2026
113.72
114.24
110.54
110.54
107.60
1,964
Apr 15, 2026
111.56
115.08
111.56
113.72
110.70
1,180
Apr 14, 2026
111.50
114.50
109.00
112.00
109.02
3,156
Apr 13, 2026
109.24
112.00
106.00
110.00
107.08
4,079
Apr 10, 2026
107.02
109.00
107.02
109.00
106.10
223
Apr 9, 2026
108.50
108.52
107.00
107.00
104.16
554
Apr 8, 2026
107.50
109.34
105.00
108.50
105.62
1,819
Apr 7, 2026
103.50
106.98
102.80
106.98
104.14
3,106
Apr 2, 2026
104.00
105.22
101.80
104.50
101.72
1,627
Apr 1, 2026
103.00
104.02
99.00
104.00
101.24
3,468
Mar 31, 2026
103.00
104.20
102.94
102.94
100.20
907
Mar 30, 2026
101.50
103.00
97.54
103.00
100.26
2,161
Mar 27, 2026
102.00
103.00
101.38
102.50
99.78
782
Mar 26, 2026
98.49
100.98
98.00
100.98
98.30
1,992
Mar 25, 2026
102.00
102.98
97.00
97.00
94.42
2,120
Mar 24, 2026
103.02
104.50
102.02
102.02
99.31
775
Mar 23, 2026
102.00
103.50
101.02
103.00
100.26
1,193
Mar 20, 2026
101.50
101.50
98.60
101.00
98.31
2,561
Mar 19, 2026
102.96
103.00
101.50
101.50
98.80
756
Mar 18, 2026
101.50
103.48
101.50
101.50
98.80
1,098
Mar 17, 2026
101.00
101.50
97.60
101.50
98.80
2,087
Mar 16, 2026
102.00
103.00
99.50
101.00
98.31
2,031
Mar 13, 2026
101.00
102.00
98.50
102.00
99.29
1,506
Mar 12, 2026
98.50
101.00
98.50
100.50
97.83
654
Mar 11, 2026
100.22
100.22
96.02
98.50
95.88
1,499
Mar 10, 2026
98.49
100.42
98.49
100.22
97.56
508
Mar 9, 2026
99.50
99.66
96.20
98.50
95.88
1,669
Mar 6, 2026
101.50
101.50
97.22
99.50
96.85
1,940
Mar 5, 2026
103.00
103.50
100.60
101.50
98.80
780
Mar 4, 2026
104.00
104.00
100.30
102.50
99.78
1,643
Mar 3, 2026
104.50
107.00
103.50
105.00
102.21
849
Mar 2, 2026
106.50
106.50
101.06
104.50
101.72
2,056
Feb 27, 2026
106.56
106.58
106.56
106.58
103.75
192
Feb 26, 2026
109.20
109.40
106.56
106.56
103.73
831
Feb 25, 2026
105.50
108.50
104.50
108.50
105.62
1,354
Feb 24, 2026
108.02
109.30
106.00
106.98
104.14
1,055
Feb 23, 2026
105.52
107.38
100.18
107.38
104.53
2,623
Feb 20, 2026
107.52
107.52
104.20
105.50
102.70
701
Feb 19, 2026
108.00
108.00
107.50
107.50
104.64
192
Feb 18, 2026
107.02
109.80
107.02
108.00
105.13
1,050
Feb 17, 2026
109.02
109.02
105.00
107.00
104.16
1,350
Feb 16, 2026
109.52
110.00
109.00
109.00
106.10
273
Feb 13, 2026
110.02
110.02
109.50
109.50
106.59
239
Feb 12, 2026
114.70
114.70
110.00
110.00
107.08
481
Feb 11, 2026
109.00
114.50
109.00
114.50
111.46
372
Feb 10, 2026
111.02
111.02
106.68
108.70
105.81
912
Feb 9, 2026
111.52
111.52
111.00
111.00
108.05
120
Feb 6, 2026
109.50
113.90
109.44
111.50
108.54
871
Feb 5, 2026
108.02
114.20
108.02
109.50
106.59
937
Feb 4, 2026
109.78
110.20
108.00
108.00
105.13
705
Feb 3, 2026
109.50
109.78
109.50
109.78
106.86
48
Feb 2, 2026
111.00
111.00
107.34
108.00
105.13
537
Jan 30, 2026
111.20
114.30
111.00
112.00
109.02
1,012
Jan 29, 2026
108.02
111.20
106.56
111.20
108.24
591
Jan 28, 2026
108.00
108.00
108.00
108.00
105.13
6
Jan 27, 2026
109.48
109.48
108.50
108.50
105.62
52
Jan 26, 2026
109.48
109.48
109.48
109.48
106.57
1
Jan 23, 2026
110.00
110.02
108.16
109.48
106.57
561
Jan 22, 2026
110.02
110.50
110.02
110.50
107.56
30
Jan 21, 2026
111.00
111.00
109.54
110.00
107.08
233
Jan 20, 2026
111.00
111.02
111.00
111.00
108.05
57
Jan 19, 2026
110.02
114.40
110.02
111.48
108.52
741
Jan 16, 2026
110.34
110.50
109.52
110.30
107.37
326
Jan 15, 2026
111.00
111.20
110.00
110.34
107.41
492
Jan 14, 2026
110.50
111.50
110.50
111.50
108.54
118
Jan 13, 2026
110.84
111.96
110.10
110.10
107.17
704
Jan 12, 2026
109.48
111.10
109.48
110.84
107.89
390
Jan 9, 2026
106.02
109.50
105.98
109.50
106.59
720
Jan 8, 2026
108.86
108.86
106.00
106.00
103.18
223
Jan 7, 2026
105.98
111.80
105.32
108.88
105.99
1,062
Jan 6, 2026
103.66
106.00
103.62
106.00
103.18
351
Jan 5, 2026
103.62
104.78
103.62
103.66
100.90
406
Jan 2, 2026
105.60
105.70
103.44
104.48
101.70
83
Dec 31, 2025
105.60
105.60
105.60
105.60
102.79
1
Dec 30, 2025
103.48
105.60
101.68
105.60
102.79
848
Dec 29, 2025
101.52
103.48
101.50
103.48
100.73
424
Dec 24, 2025
100.00
103.30
100.00
101.50
98.80
579
Dec 23, 2025
100.04
101.20
99.05
99.26
96.62
1,334
Dec 22, 2025
102.98
102.98
100.00
101.02
98.33
340
Dec 19, 2025
103.00
105.90
102.02
102.02
99.31
919
Dec 18, 2025
101.02
103.00
100.30
103.00
100.26
595
Dec 17, 2025
100.98
102.00
100.16
101.02
98.33
379
Dec 16, 2025
99.50
101.76
99.50
100.98
98.30
598
Dec 15, 2025
98.31
99.50
98.31
99.50
96.85
417
Dec 12, 2025
99.89
99.89
97.51
98.30
95.69
756
Dec 11, 2025
95.03
99.90
95.03
99.90
97.24
1,553
Dec 10, 2025
97.01
99.70
96.50
99.50
96.85
1,206
Dec 9, 2025
97.00
99.90
97.00
97.01
94.43
3,497
Dec 8, 2025
97.50
97.50
97.49
97.49
94.90
192
Dec 5, 2025
100.00
100.02
97.00
97.00
94.42
291
Dec 4, 2025
100.02
100.62
99.90
100.00
97.34
520
Dec 3, 2025
100.00
100.02
96.51
100.02
97.36
1,297
Dec 2, 2025
99.51
100.00
99.51
100.00
97.34
176
Dec 1, 2025
99.52
99.52
99.50
99.50
96.85
231
Nov 28, 2025
100.98
100.98
99.50
99.50
96.85
2
Nov 27, 2025
100.12
101.00
100.00
101.00
98.31
186
Nov 26, 2025
101.00
104.50
100.12
100.12
97.46
788
Nov 25, 2025
96.10
101.00
96.10
101.00
98.31
1,058
Nov 24, 2025
99.00
99.10
95.00
96.42
93.86
1,572
Nov 21, 2025
101.88
104.80
98.50
98.50
95.88
1,365
Nov 20, 2025
101.98
101.98
96.20
101.88
99.17
1,583
Nov 19, 2025
100.00
102.00
96.00
102.00
99.29
1,020
Nov 18, 2025
104.00
104.00
100.00
100.00
97.34
377
Nov 17, 2025
107.02
107.02
104.00
104.00
101.24
296
Nov 14, 2025
106.50
108.70
103.00
107.00
104.16
1,284
Nov 13, 2025
109.50
109.52
107.00
107.00
104.16
353
Nov 12, 2025
109.00
109.50
108.50
109.50
106.59
59
Nov 11, 2025
108.02
109.00
108.00
109.00
106.10
76
Nov 10, 2025
105.02
111.40
105.02
108.02
105.15
1,233
Nov 7, 2025
105.20
109.00
105.02
105.02
102.23
708
Nov 6, 2025
102.02
105.20
101.50
105.20
102.40
722
Nov 5, 2025
105.48
105.48
102.00
102.00
99.29
282
Nov 4, 2025
103.00
106.18
102.24
105.50
102.70
799
Nov 3, 2025
101.00
103.00
100.30
103.00
100.26
512
Oct 31, 2025
99.00
100.50
94.50
100.50
97.83
1,770
Oct 30, 2025
102.50
102.50
96.00
99.50
96.85
1,663
