CREDIT IMMOBILIER ET H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 373.00 | 379.90 | 370.80 | 370.80 | 370.80 | 7,081 |
| 2026-04-14 | 367.20 | 373.00 | 365.65 | 373.00 | 373.00 | 21,723 |
| 2026-04-13 | 380.00 | 380.00 | 361.20 | 367.20 | 367.20 | 790 |
| 2026-04-10 | 366.00 | 380.00 | 366.00 | 380.00 | 380.00 | 28,201 |
| 2026-04-09 | 370.00 | 375.00 | 366.00 | 366.00 | 366.00 | 5,776 |
| 2026-04-08 | 357.00 | 380.00 | 357.00 | 370.00 | 370.00 | 15,333 |
| 2026-04-07 | 362.95 | 368.00 | 357.00 | 357.00 | 357.00 | 523 |
| 2026-04-06 | 364.50 | 364.50 | 352.00 | 362.95 | 362.95 | 2,166 |
| 2026-04-03 | 360.20 | 367.00 | 360.00 | 364.50 | 364.50 | 18,840 |
| 2026-04-02 | 366.90 | 366.90 | 356.05 | 360.20 | 360.20 | 2,981 |
| 2026-04-01 | 363.60 | 370.00 | 363.60 | 366.90 | 366.90 | 1,870 |
| 2026-03-31 | 364.00 | 369.95 | 352.50 | 363.60 | 363.60 | 2,880 |
| 2026-03-30 | 359.90 | 365.00 | 359.00 | 364.00 | 364.00 | 766 |
| 2026-03-27 | 361.00 | 370.00 | 359.90 | 359.90 | 359.90 | 11,313 |
| 2026-03-26 | 369.00 | 377.90 | 361.00 | 361.00 | 361.00 | 22,716 |
| 2026-03-25 | 361.00 | 371.00 | 361.00 | 369.00 | 369.00 | 36,827 |
| 2026-03-24 | 370.00 | 389.50 | 361.00 | 361.00 | 361.00 | 6,433 |
| 2026-03-19 | 385.00 | 385.00 | 370.00 | 370.00 | 370.00 | 2,823 |
| 2026-03-18 | 376.00 | 385.00 | 376.00 | 385.00 | 385.00 | 463 |
| 2026-03-17 | 369.00 | 376.00 | 369.00 | 376.00 | 376.00 | 302 |
| 2026-03-16 | 360.00 | 369.90 | 360.00 | 369.00 | 369.00 | 672 |
| 2026-03-13 | 360.00 | 364.85 | 358.00 | 360.00 | 360.00 | 25,933 |
| 2026-03-12 | 364.05 | 375.90 | 360.00 | 360.00 | 360.00 | 2,089 |
| 2026-03-11 | 365.00 | 378.95 | 364.05 | 364.05 | 364.05 | 1,502 |
| 2026-03-10 | 374.00 | 388.50 | 365.00 | 365.00 | 365.00 | 12,191 |
| 2026-03-09 | 380.00 | 383.00 | 367.00 | 374.00 | 374.00 | 2,340 |
| 2026-03-06 | 380.00 | 392.80 | 374.00 | 380.00 | 380.00 | 19,542 |
| 2026-03-05 | 361.80 | 380.00 | 360.00 | 380.00 | 380.00 | 7,410 |
| 2026-03-04 | 340.00 | 373.00 | 340.00 | 361.80 | 361.80 | 20,970 |
| 2026-03-03 | 375.00 | 383.00 | 340.00 | 340.00 | 340.00 | 80,453 |
| 2026-03-02 | 400.00 | 400.00 | 371.05 | 375.00 | 375.00 | 14,605 |
| 2026-02-27 | 405.00 | 405.00 | 393.10 | 400.00 | 400.00 | 15,232 |
| 2026-02-26 | 398.00 | 405.00 | 396.00 | 405.00 | 405.00 | 4,140 |
| 2026-02-25 | 400.00 | 404.70 | 396.10 | 398.00 | 398.00 | 8,967 |
| 2026-02-24 | 405.00 | 405.00 | 395.00 | 400.00 | 400.00 | 17,937 |
| 2026-02-23 | 405.00 | 406.90 | 396.05 | 405.00 | 405.00 | 290 |
| 2026-02-20 | 405.00 | 407.85 | 400.00 | 405.00 | 405.00 | 38,073 |
| 2026-02-19 | 405.00 | 407.90 | 395.00 | 405.00 | 405.00 | 27,859 |
| 2026-02-18 | 407.90 | 407.90 | 402.20 | 405.00 | 405.00 | 30,966 |
| 2026-02-17 | 408.00 | 408.50 | 400.00 | 407.90 | 407.90 | 30,671 |
| 2026-02-16 | 407.90 | 408.00 | 396.25 | 408.00 | 408.00 | 15,973 |
| 2026-02-13 | 400.00 | 407.90 | 396.00 | 407.90 | 407.90 | 15,326 |
| 2026-02-12 | 399.90 | 400.00 | 395.00 | 400.00 | 400.00 | 5,643 |
| 2026-02-11 | 400.00 | 400.00 | 390.00 | 399.90 | 399.90 | 400 |
| 2026-02-10 | 393.00 | 400.00 | 386.25 | 400.00 | 400.00 | 3,912 |
| 2026-02-09 | 400.00 | 400.00 | 391.10 | 393.00 | 393.00 | 2,422 |
| 2026-02-06 | 396.60 | 400.00 | 390.00 | 400.00 | 400.00 | 11,699 |
| 2026-02-05 | 396.95 | 397.00 | 394.00 | 396.60 | 396.60 | 173 |
| 2026-02-04 | 390.00 | 397.40 | 386.10 | 396.95 | 396.95 | 1,662 |
| 2026-02-03 | 397.00 | 398.00 | 390.00 | 390.00 | 390.00 | 9,161 |
| 2026-02-02 | 399.00 | 399.00 | 381.00 | 397.00 | 397.00 | 1,768 |
| 2026-01-30 | 399.90 | 400.00 | 394.00 | 399.00 | 399.00 | 2,344 |
| 2026-01-29 | 400.00 | 400.00 | 395.00 | 399.90 | 399.90 | 1,582 |
| 2026-01-28 | 395.50 | 400.00 | 395.50 | 400.00 | 400.00 | 486 |
| 2026-01-27 | 391.50 | 398.45 | 390.20 | 395.50 | 395.50 | 1,788 |
| 2026-01-26 | 391.00 | 398.45 | 390.10 | 391.50 | 391.50 | 868 |
| 2026-01-23 | 405.00 | 405.10 | 391.00 | 391.00 | 391.00 | 22,399 |
| 2026-01-22 | 393.00 | 405.00 | 393.00 | 405.00 | 405.00 | 4,035 |
| 2026-01-21 | 400.05 | 402.00 | 390.00 | 393.00 | 393.00 | 1,975 |
| 2026-01-20 | 402.10 | 404.00 | 400.05 | 400.05 | 400.05 | 34,113 |
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.