CREDIT IMMOBILIER ET H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 301.00 | 308.95 | 300.00 | 300.20 | 300.20 | 17,425 |
| 2026-10-14 | 301.00 | 307.40 | 301.00 | 301.00 | 301.00 | 22,199 |
| 2026-10-13 | 301.10 | 308.50 | 301.00 | 301.00 | 301.00 | 10,592 |
| 2026-10-12 | 301.10 | 309.80 | 301.00 | 301.10 | 301.10 | 1,522 |
| 2026-10-09 | 300.10 | 309.90 | 300.10 | 301.10 | 301.10 | 1,363 |
| 2026-10-08 | 307.00 | 309.00 | 300.10 | 300.10 | 300.10 | 5,064 |
| 2026-10-07 | 310.00 | 320.00 | 307.00 | 307.00 | 307.00 | 2,251 |
| 2026-10-06 | 316.00 | 320.00 | 310.00 | 310.00 | 310.00 | 16,605 |
| 2026-10-05 | 314.00 | 323.80 | 311.00 | 316.00 | 316.00 | 2,203 |
| 2026-10-02 | 317.90 | 320.00 | 312.00 | 314.00 | 314.00 | 13,663 |
| 2026-10-01 | 318.00 | 323.95 | 317.90 | 317.90 | 317.90 | 724 |
| 2026-09-30 | 320.00 | 325.00 | 318.00 | 318.00 | 318.00 | 28,496 |
| 2026-09-29 | 319.80 | 320.00 | 315.50 | 320.00 | 320.00 | 1,583 |
| 2026-09-28 | 320.00 | 322.00 | 319.80 | 319.80 | 319.80 | 3,133 |
| 2026-09-25 | 325.05 | 329.90 | 320.00 | 320.00 | 320.00 | 29,910 |
| 2026-09-24 | 330.00 | 335.50 | 325.05 | 325.05 | 325.05 | 3,102 |
| 2026-09-23 | 335.00 | 338.90 | 330.00 | 330.00 | 330.00 | 1,411 |
| 2026-09-22 | 325.10 | 337.00 | 325.10 | 335.00 | 335.00 | 3,985 |
| 2026-09-21 | 320.00 | 340.00 | 320.00 | 325.10 | 325.10 | 1,348 |
| 2026-09-18 | 332.00 | 343.50 | 320.00 | 320.00 | 320.00 | 13,959 |
| 2026-09-17 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 0 |
| 2026-09-16 | 339.90 | 342.00 | 332.00 | 332.00 | 332.00 | 2,033 |
| 2026-09-15 | 340.50 | 345.00 | 339.90 | 339.90 | 339.90 | 5,667 |
| 2026-09-14 | 346.00 | 347.50 | 337.00 | 340.50 | 340.50 | 1,900 |
| 2026-09-11 | 346.00 | 347.50 | 346.00 | 346.00 | 346.00 | 6,294 |
| 2026-09-10 | 346.00 | 347.50 | 346.00 | 346.00 | 346.00 | 1,140 |
| 2026-09-09 | 348.00 | 348.00 | 346.00 | 346.00 | 346.00 | 1,044 |
| 2026-09-08 | 348.00 | 348.00 | 346.00 | 348.00 | 348.00 | 7,764 |
| 2026-09-07 | 348.90 | 349.80 | 343.00 | 348.00 | 348.00 | 7,131 |
| 2026-09-04 | 345.00 | 349.80 | 341.20 | 348.90 | 348.90 | 24,155 |
| 2026-09-03 | 337.00 | 346.90 | 337.00 | 345.00 | 345.00 | 9,294 |
| 2026-09-02 | 347.75 | 349.95 | 336.05 | 337.00 | 337.00 | 1,251 |
| 2026-09-01 | 353.50 | 353.50 | 335.00 | 347.75 | 347.75 | 8,723 |
| 2026-08-31 | 346.00 | 353.50 | 343.20 | 353.50 | 353.50 | 25,520 |
| 2026-08-28 | 348.00 | 350.00 | 345.30 | 346.00 | 346.00 | 3,739 |
| 2026-08-27 | 350.00 | 350.00 | 347.50 | 348.00 | 348.00 | 1,491 |
| 2026-08-24 | 350.00 | 350.00 | 345.10 | 350.00 | 350.00 | 4,313 |
| 2026-08-19 | 348.00 | 350.00 | 345.00 | 350.00 | 350.00 | 2,318 |
| 2026-08-18 | 348.95 | 348.95 | 344.00 | 348.00 | 348.00 | 4,731 |
| 2026-08-17 | 346.00 | 350.00 | 344.10 | 348.95 | 348.95 | 10,429 |
| 2026-08-13 | 348.00 | 348.00 | 343.15 | 346.00 | 346.00 | 802 |
| 2026-08-12 | 350.00 | 350.00 | 346.00 | 348.00 | 348.00 | 4,906 |
| 2026-08-11 | 350.00 | 355.00 | 345.75 | 350.00 | 350.00 | 117,590 |
| 2026-08-10 | 351.95 | 351.95 | 345.15 | 350.00 | 350.00 | 2,816 |
| 2026-08-07 | 343.00 | 351.95 | 342.00 | 351.95 | 351.95 | 14,439 |
| 2026-08-06 | 342.00 | 343.00 | 341.00 | 343.00 | 343.00 | 6,286 |
| 2026-08-05 | 341.20 | 345.00 | 341.00 | 342.00 | 342.00 | 1,571 |
| 2026-08-04 | 341.60 | 349.45 | 341.10 | 341.20 | 341.20 | 848 |
| 2026-08-03 | 345.00 | 349.90 | 341.15 | 341.60 | 341.60 | 230 |
| 2026-07-31 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 1,728 |
| 2026-07-29 | 351.00 | 351.00 | 345.00 | 345.00 | 345.00 | 2,812 |
| 2026-07-28 | 345.45 | 352.70 | 345.40 | 351.00 | 351.00 | 1,089 |
| 2026-07-27 | 346.10 | 353.95 | 345.00 | 345.45 | 345.45 | 507 |
| 2026-07-24 | 354.95 | 354.95 | 346.10 | 346.10 | 346.10 | 552 |
| 2026-07-23 | 351.00 | 355.00 | 350.00 | 354.95 | 354.95 | 5,160 |
| 2026-07-22 | 345.00 | 353.00 | 342.25 | 351.00 | 351.00 | 138,358 |
| 2026-07-21 | 341.10 | 348.50 | 340.10 | 345.00 | 345.00 | 2,614 |
| 2026-07-20 | 347.50 | 349.00 | 340.00 | 341.10 | 341.10 | 47,233 |
| 2026-07-17 | 349.00 | 349.95 | 347.50 | 347.50 | 347.50 | 4,141 |
| 2026-07-16 | 349.95 | 349.95 | 349.00 | 349.00 | 349.00 | 3,524 |
Page 1 of 21 · 1,239 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.