Advertisement
Caisse Régionale de Crédit Agricole du Morbihan (CMO.PA)
Paris - Paris Delayed Price. Currency in EUR
Follow
At close: 04:39PM CET
Advertisement
Time Period:
Nov 17, 2023 - Nov 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 64.51 | 64.99 | 64.51 | 64.80 | 64.80 | 202 |
| Nov 14, 2024 | 64.01 | 66.00 | 64.01 | 64.50 | 64.50 | 546 |
| Nov 13, 2024 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | 467 |
| Nov 12, 2024 | 65.11 | 65.39 | 65.00 | 65.00 | 65.00 | 189 |
| Nov 11, 2024 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | 52 |
| Nov 08, 2024 | 65.99 | 65.99 | 65.00 | 65.00 | 65.00 | 84 |
| Nov 07, 2024 | 66.01 | 67.00 | 66.00 | 66.00 | 66.00 | 116 |
| Nov 06, 2024 | 66.50 | 67.00 | 66.01 | 66.01 | 66.01 | 200 |
| Nov 05, 2024 | 65.24 | 67.25 | 65.24 | 66.50 | 66.50 | 303 |
| Nov 04, 2024 | 64.50 | 65.50 | 64.50 | 65.50 | 65.50 | 79 |
| Nov 01, 2024 | 63.49 | 64.50 | 63.49 | 64.50 | 64.50 | 73 |
| Oct 31, 2024 | 63.00 | 63.49 | 63.00 | 63.49 | 63.49 | 74 |
| Oct 30, 2024 | 62.51 | 63.00 | 62.50 | 63.00 | 63.00 | 149 |
| Oct 29, 2024 | 62.00 | 62.51 | 62.00 | 62.51 | 62.51 | 221 |
| Oct 28, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1 |
| Oct 25, 2024 | 62.36 | 62.38 | 61.50 | 62.00 | 62.00 | 389 |
| Oct 24, 2024 | 62.50 | 62.50 | 62.36 | 62.36 | 62.36 | 41 |
| Oct 23, 2024 | 61.61 | 61.79 | 61.61 | 61.79 | 61.79 | 82 |
| Oct 22, 2024 | 62.11 | 62.50 | 61.61 | 61.61 | 61.61 | 472 |
| Oct 21, 2024 | 61.99 | 62.50 | 61.99 | 62.50 | 62.50 | 712 |
| Oct 18, 2024 | 61.00 | 61.99 | 61.00 | 61.99 | 61.99 | 87 |
| Oct 17, 2024 | 60.10 | 61.00 | 60.10 | 61.00 | 61.00 | 94 |
| Oct 16, 2024 | 59.41 | 60.01 | 59.41 | 60.01 | 60.01 | 510 |
| Oct 15, 2024 | 59.21 | 60.00 | 59.21 | 60.00 | 60.00 | 98 |
| Oct 14, 2024 | 60.50 | 60.50 | 59.10 | 59.20 | 59.20 | 678 |
| Oct 11, 2024 | 60.01 | 60.01 | 59.50 | 59.50 | 59.50 | 161 |
| Oct 10, 2024 | 60.25 | 60.50 | 60.00 | 60.00 | 60.00 | 262 |
| Oct 09, 2024 | 60.01 | 60.50 | 60.01 | 60.25 | 60.25 | 255 |
| Oct 08, 2024 | 60.01 | 60.01 | 60.00 | 60.00 | 60.00 | 112 |
| Oct 07, 2024 | 60.00 | 60.40 | 60.00 | 60.00 | 60.00 | 358 |
| Oct 04, 2024 | 60.50 | 60.50 | 60.01 | 60.01 | 60.01 | 349 |
| Oct 03, 2024 | 60.51 | 60.51 | 60.50 | 60.50 | 60.50 | 340 |
| Oct 02, 2024 | 60.11 | 61.00 | 60.11 | 61.00 | 61.00 | 60 |
| Oct 01, 2024 | 60.03 | 60.10 | 60.03 | 60.10 | 60.10 | 56 |
| Sep 30, 2024 | 61.99 | 61.99 | 60.01 | 60.01 | 60.01 | 228 |
| Sep 27, 2024 | 61.51 | 61.51 | 61.00 | 61.20 | 61.20 | 325 |
| Sep 26, 2024 | 61.21 | 61.51 | 61.21 | 61.51 | 61.51 | 286 |
| Sep 25, 2024 | 61.51 | 61.52 | 61.00 | 61.20 | 61.20 | 295 |
| Sep 24, 2024 | 62.01 | 62.01 | 61.50 | 61.50 | 61.50 | 186 |
| Sep 23, 2024 | 62.01 | 62.02 | 62.00 | 62.00 | 62.00 | 251 |
| Sep 20, 2024 | 62.70 | 62.70 | 62.00 | 62.00 | 62.00 | 105 |
| Sep 19, 2024 | 62.71 | 62.71 | 62.70 | 62.70 | 62.70 | 115 |
| Sep 18, 2024 | 62.49 | 62.51 | 62.49 | 62.50 | 62.50 | 231 |
| Sep 17, 2024 | 62.02 | 62.49 | 61.01 | 62.49 | 62.49 | 433 |
| Sep 16, 2024 | 63.49 | 63.49 | 61.51 | 61.51 | 61.51 | 267 |
| Sep 13, 2024 | 63.00 | 63.49 | 61.10 | 62.00 | 62.00 | 692 |
| Sep 12, 2024 | 62.51 | 63.00 | 62.51 | 63.00 | 63.00 | 75 |
| Sep 11, 2024 | 62.51 | 63.00 | 62.50 | 62.50 | 62.50 | 100 |
| Sep 10, 2024 | 64.49 | 64.50 | 62.51 | 62.51 | 62.51 | 256 |
| Sep 09, 2024 | 64.01 | 64.50 | 63.50 | 64.50 | 64.50 | 213 |
| Sep 06, 2024 | 64.50 | 65.00 | 64.50 | 65.00 | 65.00 | 21 |
| Sep 05, 2024 | 63.01 | 64.50 | 63.01 | 64.50 | 64.50 | 190 |
| Sep 04, 2024 | 65.50 | 65.50 | 64.50 | 64.50 | 64.50 | 108 |
| Sep 03, 2024 | 65.51 | 65.51 | 65.50 | 65.50 | 65.50 | 165 |
| Sep 02, 2024 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | 29 |
| Aug 30, 2024 | 64.50 | 65.00 | 64.50 | 65.00 | 65.00 | 70 |
| Aug 29, 2024 | 64.00 | 64.50 | 63.80 | 64.50 | 64.50 | 145 |
| Aug 28, 2024 | 64.50 | 64.50 | 64.00 | 64.00 | 64.00 | 306 |
| Aug 27, 2024 | 65.10 | 65.38 | 64.50 | 64.50 | 64.50 | 937 |
| Aug 26, 2024 | 65.48 | 65.50 | 64.60 | 65.10 | 65.10 | 546 |
| Aug 23, 2024 | 62.50 | 63.50 | 62.50 | 63.50 | 63.50 | 251 |
| Aug 22, 2024 | 61.50 | 61.99 | 61.00 | 61.50 | 61.50 | 141 |
| Aug 21, 2024 | 60.99 | 62.00 | 60.99 | 61.51 | 61.51 | 157 |
| Aug 20, 2024 | 62.50 | 62.50 | 60.41 | 60.99 | 60.99 | 239 |
| Aug 19, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 16 |
| Aug 16, 2024 | 62.01 | 62.50 | 62.01 | 62.50 | 62.50 | 81 |
| Aug 15, 2024 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | 1 |
| Aug 14, 2024 | 61.80 | 61.80 | 61.00 | 61.01 | 61.01 | 54 |
| Aug 13, 2024 | 60.50 | 61.80 | 60.50 | 61.80 | 61.80 | 137 |
| Aug 12, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 1 |
| Aug 09, 2024 | 59.51 | 60.50 | 59.51 | 60.50 | 60.50 | 188 |
| Aug 08, 2024 | 61.01 | 61.03 | 59.00 | 59.50 | 59.50 | 292 |
| Aug 07, 2024 | 61.35 | 61.35 | 61.00 | 61.00 | 61.00 | 48 |
| Aug 06, 2024 | 62.50 | 62.55 | 60.50 | 61.35 | 61.35 | 134 |
| Aug 05, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 162 |
| Aug 02, 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | 87 |
| Aug 01, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 1 |
| Jul 31, 2024 | 61.30 | 63.00 | 61.30 | 63.00 | 63.00 | 76 |
| Jul 30, 2024 | 63.00 | 63.00 | 60.71 | 61.30 | 61.30 | 499 |
| Jul 29, 2024 | 63.80 | 63.80 | 62.50 | 63.00 | 63.00 | 230 |
| Jul 26, 2024 | 62.51 | 63.80 | 62.51 | 63.80 | 63.80 | 164 |
| Jul 25, 2024 | 62.01 | 62.50 | 62.01 | 62.50 | 62.50 | 22 |
| Jul 24, 2024 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | 3 |
| Jul 23, 2024 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | 12 |
| Jul 22, 2024 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | 1 |
| Jul 19, 2024 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | 1 |
| Jul 18, 2024 | 62.51 | 62.52 | 61.00 | 61.00 | 61.00 | 286 |
| Jul 17, 2024 | 63.79 | 63.79 | 63.21 | 63.21 | 63.21 | 39 |
| Jul 16, 2024 | 62.51 | 63.80 | 62.51 | 63.80 | 63.80 | 50 |
| Jul 15, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 15 |
| Jul 12, 2024 | 63.47 | 63.50 | 63.00 | 63.00 | 63.00 | 384 |
| Jul 11, 2024 | 63.01 | 63.49 | 63.00 | 63.49 | 63.49 | 186 |
| Jul 10, 2024 | 62.99 | 63.00 | 62.60 | 63.00 | 63.00 | 58 |
| Jul 09, 2024 | 62.30 | 63.00 | 62.00 | 62.55 | 62.55 | 120 |
| Jul 08, 2024 | 62.39 | 62.39 | 62.20 | 62.30 | 62.30 | 98 |
| Jul 05, 2024 | 63.00 | 63.00 | 60.61 | 62.39 | 62.39 | 511 |
| Jul 04, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 1 |
| Jul 03, 2024 | 62.50 | 63.00 | 62.50 | 63.00 | 63.00 | 21 |
| Jul 02, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 56 |
| Jul 01, 2024 | 60.52 | 62.50 | 60.52 | 62.50 | 62.50 | 230 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.