CREDIT IMMOBILIER ET H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 349.90 | 349.95 | 347.05 | 349.95 | 349.95 | 8,132 |
| 2026-07-14 | 347.95 | 349.95 | 343.60 | 349.90 | 349.90 | 17,665 |
| 2026-07-13 | 348.00 | 349.00 | 341.15 | 347.95 | 347.95 | 484 |
| 2026-07-10 | 350.00 | 351.95 | 343.00 | 348.00 | 348.00 | 6,488 |
| 2026-07-09 | 339.50 | 350.00 | 339.50 | 350.00 | 350.00 | 530 |
| 2026-07-08 | 342.30 | 347.00 | 339.50 | 339.50 | 339.50 | 45,971 |
| 2026-07-07 | 346.90 | 347.00 | 342.30 | 342.30 | 342.30 | 586 |
| 2026-07-06 | 347.00 | 347.00 | 342.00 | 346.90 | 346.90 | 87 |
| 2026-07-03 | 347.00 | 347.00 | 340.00 | 347.00 | 347.00 | 707 |
| 2026-07-02 | 346.00 | 348.95 | 341.00 | 347.00 | 347.00 | 266 |
| 2026-07-01 | 351.30 | 351.30 | 340.00 | 346.00 | 346.00 | 664 |
| 2026-06-30 | 355.00 | 355.00 | 351.00 | 351.30 | 351.30 | 680 |
| 2026-06-29 | 351.00 | 355.90 | 350.00 | 355.00 | 355.00 | 11,562 |
| 2026-06-26 | 350.90 | 351.00 | 350.00 | 351.00 | 351.00 | 482 |
| 2026-06-25 | 347.10 | 351.00 | 347.10 | 350.90 | 350.90 | 89 |
| 2026-06-24 | 348.00 | 348.70 | 347.10 | 347.10 | 347.10 | 498 |
| 2026-06-23 | 349.00 | 349.00 | 347.20 | 348.00 | 348.00 | 11,157 |
| 2026-06-22 | 349.20 | 355.00 | 347.10 | 349.00 | 349.00 | 1,251 |
| 2026-06-19 | 347.05 | 355.00 | 347.05 | 349.20 | 349.20 | 3,622 |
| 2026-06-18 | 350.00 | 350.10 | 347.05 | 347.05 | 347.05 | 1,636 |
| 2026-06-16 | 352.00 | 355.00 | 350.00 | 350.00 | 350.00 | 2,406 |
| 2026-06-15 | 343.00 | 355.00 | 343.00 | 352.00 | 352.00 | 11,138 |
| 2026-06-12 | 345.00 | 354.00 | 343.00 | 343.00 | 343.00 | 4,376 |
| 2026-06-11 | 349.00 | 353.95 | 345.00 | 345.00 | 345.00 | 2,514 |
| 2026-06-10 | 348.00 | 349.95 | 345.00 | 349.00 | 349.00 | 17,618 |
| 2026-06-09 | 355.00 | 355.00 | 343.10 | 348.00 | 348.00 | 3,586 |
| 2026-06-08 | 349.00 | 355.00 | 345.00 | 355.00 | 355.00 | 14,592 |
| 2026-06-05 | 350.00 | 357.00 | 349.00 | 349.00 | 349.00 | 2,580 |
| 2026-06-04 | 353.00 | 353.00 | 348.00 | 350.00 | 350.00 | 1,218 |
| 2026-06-03 | 343.00 | 358.70 | 343.00 | 353.00 | 353.00 | 281 |
| 2026-06-02 | 349.90 | 354.90 | 343.00 | 343.00 | 343.00 | 7,661 |
| 2026-06-01 | 355.20 | 360.00 | 349.90 | 349.90 | 349.90 | 23,587 |
| 2026-05-26 | 361.00 | 362.00 | 355.00 | 355.20 | 355.20 | 4,781 |
| 2026-05-25 | 355.00 | 362.00 | 355.00 | 361.00 | 361.00 | 722 |
| 2026-05-22 | 359.85 | 359.85 | 355.00 | 355.00 | 355.00 | 1,544 |
| 2026-05-21 | 350.10 | 359.95 | 350.10 | 359.85 | 359.85 | 36 |
| 2026-05-20 | 360.00 | 360.00 | 350.10 | 350.10 | 350.10 | 3,308 |
| 2026-05-19 | 360.00 | 360.00 | 359.00 | 360.00 | 360.00 | 352 |
| 2026-05-18 | 359.40 | 360.00 | 351.00 | 360.00 | 360.00 | 326 |
| 2026-05-15 | 358.20 | 360.00 | 351.00 | 359.40 | 359.40 | 1,736 |
| 2026-05-14 | 360.00 | 368.70 | 355.05 | 358.20 | 358.20 | 19,263 |
| 2026-05-13 | 363.00 | 371.00 | 360.00 | 360.00 | 360.00 | 2,565 |
| 2026-05-12 | 365.00 | 369.00 | 363.00 | 363.00 | 363.00 | 10,490 |
| 2026-05-11 | 365.05 | 370.00 | 363.50 | 365.00 | 365.00 | 13,305 |
| 2026-05-08 | 365.00 | 370.50 | 365.00 | 365.05 | 365.05 | 4,493 |
| 2026-05-07 | 365.00 | 370.00 | 365.00 | 365.00 | 365.00 | 2,109 |
| 2026-05-06 | 356.10 | 370.00 | 356.10 | 365.00 | 365.00 | 1,843 |
| 2026-05-05 | 351.50 | 363.00 | 351.50 | 356.10 | 356.10 | 12,095 |
| 2026-05-04 | 360.00 | 365.00 | 351.50 | 351.50 | 351.50 | 5,803 |
| 2026-04-30 | 365.00 | 365.00 | 360.00 | 360.00 | 360.00 | 4,210 |
| 2026-04-29 | 360.00 | 368.90 | 360.00 | 365.00 | 365.00 | 285 |
| 2026-04-28 | 365.00 | 373.00 | 360.00 | 360.00 | 360.00 | 5,359 |
| 2026-04-27 | 351.00 | 372.70 | 351.00 | 365.00 | 365.00 | 4,871 |
| 2026-04-24 | 370.00 | 377.90 | 351.00 | 351.00 | 351.00 | 28,991 |
| 2026-04-23 | 370.00 | 375.00 | 370.00 | 370.00 | 370.00 | 3,099 |
| 2026-04-22 | 375.00 | 380.00 | 370.00 | 370.00 | 370.00 | 5,715 |
| 2026-04-21 | 371.00 | 380.00 | 371.00 | 375.00 | 375.00 | 8,115 |
| 2026-04-20 | 380.00 | 380.00 | 370.00 | 371.00 | 371.00 | 4,957 |
| 2026-04-17 | 374.00 | 395.00 | 371.00 | 380.00 | 380.00 | 27,815 |
| 2026-04-16 | 370.80 | 375.00 | 370.80 | 374.00 | 374.00 | 11,639 |
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.