Caisse Régionale de Crédit Agricole Mutuel de Normandie-Seine Société coopérative (CCN.PA)
Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
At close: 03:16PM CEST
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 80.00 | 80.39 | 80.00 | 80.39 | 80.39 | 468 |
| May 20, 2024 | 80.50 | 80.50 | 79.51 | 80.20 | 80.20 | 263 |
| May 17, 2024 | 81.09 | 81.09 | 80.50 | 80.99 | 80.99 | 455 |
| May 16, 2024 | 82.29 | 82.29 | 81.50 | 81.50 | 81.50 | 255 |
| May 15, 2024 | 82.00 | 82.45 | 80.51 | 82.45 | 82.45 | 790 |
| May 14, 2024 | 82.51 | 82.51 | 81.01 | 82.00 | 82.00 | 201 |
| May 13, 2024 | 83.03 | 83.30 | 82.40 | 82.50 | 82.50 | 556 |
| May 13, 2024 | 3.71 Dividend | |||||
| May 10, 2024 | 85.59 | 86.20 | 85.00 | 86.20 | 82.49 | 1,327 |
| May 09, 2024 | 86.00 | 86.38 | 85.80 | 86.20 | 82.49 | 85 |
| May 08, 2024 | 85.00 | 87.50 | 83.50 | 86.00 | 82.30 | 813 |
| May 07, 2024 | 82.50 | 85.22 | 81.54 | 82.01 | 78.48 | 1,884 |
| May 06, 2024 | 81.50 | 83.00 | 81.50 | 81.53 | 78.02 | 513 |
| May 03, 2024 | 79.79 | 81.98 | 79.79 | 81.98 | 78.45 | 557 |
| May 02, 2024 | 80.00 | 80.00 | 78.80 | 80.00 | 76.56 | 758 |
| Apr 30, 2024 | 79.96 | 80.00 | 78.00 | 80.00 | 76.56 | 1,707 |
| Apr 29, 2024 | 77.99 | 79.98 | 77.98 | 79.98 | 76.54 | 1,066 |
| Apr 26, 2024 | 75.51 | 78.00 | 75.51 | 78.00 | 74.64 | 1,388 |
| Apr 25, 2024 | 75.00 | 76.49 | 75.00 | 75.50 | 72.25 | 1,492 |
| Apr 24, 2024 | 74.96 | 75.50 | 74.17 | 75.00 | 71.77 | 1,148 |
| Apr 23, 2024 | 73.99 | 74.97 | 72.69 | 74.97 | 71.74 | 943 |
| Apr 22, 2024 | 73.60 | 74.49 | 72.66 | 74.20 | 71.01 | 727 |
| Apr 19, 2024 | 74.51 | 74.51 | 73.60 | 73.60 | 70.43 | 631 |
| Apr 18, 2024 | 74.50 | 74.53 | 74.50 | 74.50 | 71.29 | 115 |
| Apr 17, 2024 | 74.51 | 75.00 | 73.50 | 74.50 | 71.29 | 473 |
| Apr 16, 2024 | 75.50 | 75.50 | 74.50 | 74.50 | 71.29 | 250 |
| Apr 15, 2024 | 75.49 | 75.98 | 74.50 | 75.50 | 72.25 | 189 |
| Apr 12, 2024 | 74.50 | 75.49 | 73.90 | 75.49 | 72.24 | 1,612 |
| Apr 11, 2024 | 74.00 | 74.50 | 73.50 | 74.50 | 71.29 | 1,787 |
| Apr 10, 2024 | 73.50 | 74.00 | 73.50 | 74.00 | 70.82 | 313 |
| Apr 09, 2024 | 72.64 | 73.50 | 72.64 | 73.50 | 70.34 | 1,116 |
| Apr 08, 2024 | 72.50 | 72.98 | 72.50 | 72.64 | 69.51 | 243 |
| Apr 05, 2024 | 72.50 | 72.98 | 72.20 | 72.98 | 69.84 | 109 |
| Apr 04, 2024 | 71.50 | 72.98 | 71.50 | 72.50 | 69.38 | 1,264 |
| Apr 03, 2024 | 71.50 | 72.00 | 71.00 | 71.00 | 67.94 | 348 |
| Apr 02, 2024 | 72.00 | 72.50 | 71.50 | 71.50 | 68.42 | 531 |
| Mar 28, 2024 | 71.50 | 72.00 | 70.00 | 71.97 | 68.87 | 300 |
| Mar 27, 2024 | 71.00 | 71.50 | 69.78 | 71.50 | 68.42 | 646 |
| Mar 26, 2024 | 72.99 | 73.00 | 69.51 | 70.99 | 67.93 | 933 |
| Mar 25, 2024 | 72.50 | 73.00 | 72.00 | 73.00 | 69.86 | 74 |
| Mar 22, 2024 | 74.50 | 74.50 | 72.50 | 72.50 | 69.38 | 463 |
| Mar 21, 2024 | 72.97 | 74.50 | 72.50 | 74.50 | 71.29 | 687 |
| Mar 20, 2024 | 70.30 | 74.50 | 70.30 | 74.50 | 71.29 | 756 |
| Mar 19, 2024 | 70.20 | 70.30 | 70.06 | 70.30 | 67.27 | 631 |
| Mar 18, 2024 | 71.52 | 71.53 | 70.21 | 70.30 | 67.27 | 466 |
| Mar 15, 2024 | 71.51 | 72.50 | 71.51 | 71.51 | 68.43 | 96 |
| Mar 14, 2024 | 71.50 | 71.70 | 71.50 | 71.50 | 68.42 | 22 |
| Mar 13, 2024 | 72.00 | 72.00 | 70.97 | 71.50 | 68.42 | 263 |
| Mar 12, 2024 | 72.01 | 72.49 | 71.05 | 72.00 | 68.90 | 247 |
| Mar 11, 2024 | 72.48 | 72.50 | 71.50 | 72.50 | 69.38 | 236 |
| Mar 08, 2024 | 71.50 | 72.48 | 71.50 | 72.48 | 69.36 | 73 |
| Mar 07, 2024 | 71.40 | 72.48 | 71.20 | 71.50 | 68.42 | 161 |
| Mar 06, 2024 | 71.51 | 72.49 | 70.50 | 71.40 | 68.33 | 249 |
| Mar 05, 2024 | 72.61 | 73.00 | 71.50 | 71.50 | 68.42 | 319 |
| Mar 04, 2024 | 72.00 | 72.97 | 72.00 | 72.60 | 69.48 | 197 |
| Mar 01, 2024 | 71.32 | 72.00 | 71.32 | 72.00 | 68.90 | 346 |
| Feb 29, 2024 | 71.52 | 72.50 | 71.50 | 72.50 | 69.38 | 91 |
| Feb 28, 2024 | 71.69 | 72.50 | 71.53 | 71.53 | 68.45 | 150 |
| Feb 27, 2024 | 71.51 | 72.50 | 71.51 | 72.50 | 69.38 | 253 |
| Feb 26, 2024 | 72.91 | 72.91 | 72.00 | 72.50 | 69.38 | 179 |
| Feb 23, 2024 | 72.99 | 73.00 | 72.02 | 73.00 | 69.86 | 123 |
| Feb 22, 2024 | 72.11 | 73.00 | 72.01 | 73.00 | 69.86 | 86 |
| Feb 21, 2024 | 72.50 | 73.00 | 72.02 | 72.04 | 68.94 | 271 |
| Feb 20, 2024 | 73.99 | 73.99 | 71.80 | 73.00 | 69.86 | 459 |
| Feb 19, 2024 | 74.01 | 74.01 | 72.51 | 73.99 | 70.81 | 288 |
| Feb 16, 2024 | 74.90 | 75.00 | 74.00 | 75.00 | 71.77 | 261 |
| Feb 15, 2024 | 74.99 | 74.99 | 74.90 | 74.90 | 71.68 | 21 |
| Feb 14, 2024 | 75.01 | 75.01 | 75.00 | 75.00 | 71.77 | 153 |
| Feb 13, 2024 | 75.01 | 75.01 | 75.00 | 75.00 | 71.77 | 329 |
| Feb 12, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 71.77 | 62 |
| Feb 09, 2024 | 74.50 | 75.49 | 73.51 | 75.00 | 71.77 | 465 |
| Feb 08, 2024 | 74.45 | 74.50 | 73.50 | 74.50 | 71.29 | 290 |
| Feb 07, 2024 | 72.36 | 73.49 | 72.00 | 73.49 | 70.33 | 209 |
| Feb 06, 2024 | 72.99 | 73.00 | 72.35 | 72.35 | 69.24 | 153 |
| Feb 05, 2024 | 74.00 | 75.00 | 72.10 | 73.00 | 69.86 | 1,535 |
| Feb 02, 2024 | 75.50 | 75.50 | 74.00 | 75.00 | 71.77 | 96 |
| Feb 01, 2024 | 74.50 | 75.50 | 74.00 | 75.50 | 72.25 | 219 |
| Jan 31, 2024 | 75.50 | 75.50 | 73.50 | 74.50 | 71.29 | 300 |
| Jan 30, 2024 | 75.00 | 75.50 | 74.00 | 75.50 | 72.25 | 104 |
| Jan 29, 2024 | 75.50 | 75.99 | 75.00 | 75.00 | 71.77 | 257 |
| Jan 26, 2024 | 74.29 | 75.50 | 73.50 | 75.50 | 72.25 | 326 |
| Jan 25, 2024 | 74.49 | 74.49 | 74.01 | 74.30 | 71.10 | 30 |
| Jan 24, 2024 | 73.50 | 74.50 | 73.50 | 74.50 | 71.29 | 130 |
| Jan 23, 2024 | 74.00 | 74.00 | 73.00 | 73.50 | 70.34 | 139 |
| Jan 22, 2024 | 74.51 | 74.51 | 72.51 | 74.00 | 70.82 | 214 |
| Jan 19, 2024 | 74.99 | 74.99 | 74.50 | 74.50 | 71.29 | 113 |
| Jan 18, 2024 | 74.50 | 75.00 | 74.50 | 75.00 | 71.77 | 27 |
| Jan 17, 2024 | 74.98 | 74.98 | 74.00 | 74.50 | 71.29 | 291 |
| Jan 16, 2024 | 75.00 | 75.00 | 74.04 | 74.99 | 71.76 | 92 |
| Jan 15, 2024 | 74.04 | 74.50 | 74.03 | 74.50 | 71.29 | 68 |
| Jan 12, 2024 | 74.02 | 74.02 | 74.01 | 74.02 | 70.83 | 23 |
| Jan 11, 2024 | 74.10 | 74.50 | 74.00 | 74.01 | 70.82 | 269 |
| Jan 10, 2024 | 74.99 | 75.10 | 74.00 | 74.50 | 71.29 | 466 |
| Jan 09, 2024 | 75.99 | 76.00 | 75.00 | 75.00 | 71.77 | 172 |
| Jan 08, 2024 | 75.85 | 76.00 | 75.10 | 76.00 | 72.73 | 243 |
| Jan 05, 2024 | 76.00 | 76.02 | 75.85 | 75.85 | 72.59 | 79 |
| Jan 04, 2024 | 77.44 | 77.44 | 76.06 | 76.06 | 72.79 | 47 |
| Jan 03, 2024 | 78.00 | 78.00 | 76.50 | 77.48 | 74.15 | 95 |
| Jan 02, 2024 | 78.00 | 79.00 | 78.00 | 78.00 | 74.64 | 137 |
| Dec 29, 2023 | 77.99 | 78.00 | 77.00 | 78.00 | 74.64 | 258 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.