CREDIT IMMOBILIER ET H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 405.00 | 407.85 | 402.10 | 402.10 | 402.10 | 46,709 |
| 2026-01-16 | 406.00 | 409.30 | 404.00 | 405.00 | 405.00 | 7,336 |
| 2026-01-15 | 405.00 | 409.60 | 401.05 | 406.00 | 406.00 | 15,894 |
| 2026-01-13 | 407.50 | 408.90 | 405.00 | 405.00 | 405.00 | 44,157 |
| 2026-01-12 | 408.00 | 414.00 | 407.50 | 407.50 | 407.50 | 15,323 |
| 2026-01-09 | 408.90 | 412.00 | 406.00 | 408.00 | 408.00 | 23,216 |
| 2026-01-08 | 410.00 | 413.80 | 408.50 | 408.90 | 408.90 | 12,259 |
| 2026-01-07 | 408.55 | 412.00 | 408.55 | 410.00 | 410.00 | 12,381 |
| 2026-01-06 | 408.00 | 416.90 | 408.00 | 408.55 | 408.55 | 44,796 |
| 2026-01-05 | 413.50 | 415.90 | 405.50 | 408.00 | 408.00 | 12,462 |
| 2026-01-02 | 415.00 | 417.00 | 405.10 | 413.50 | 413.50 | 15,323 |
| 2025-12-31 | 413.95 | 415.00 | 403.00 | 415.00 | 415.00 | 14,390 |
| 2025-12-30 | 415.00 | 416.90 | 400.20 | 413.95 | 413.95 | 11,285 |
| 2025-12-29 | 414.00 | 415.00 | 395.90 | 415.00 | 415.00 | 387,788 |
| 2025-12-26 | 411.30 | 414.70 | 408.00 | 414.00 | 414.00 | 16,774 |
| 2025-12-25 | 411.00 | 416.90 | 410.60 | 411.30 | 411.30 | 34,813 |
| 2025-12-24 | 411.00 | 414.80 | 411.00 | 411.00 | 411.00 | 2,052 |
| 2025-12-23 | 412.20 | 419.00 | 407.25 | 411.00 | 411.00 | 7,134 |
| 2025-12-22 | 420.00 | 420.90 | 410.00 | 412.20 | 412.20 | 1,014 |
| 2025-12-19 | 412.00 | 420.00 | 408.70 | 420.00 | 420.00 | 33,400 |
| 2025-12-18 | 411.00 | 414.40 | 411.00 | 412.00 | 412.00 | 29,395 |
| 2025-12-17 | 410.00 | 414.30 | 410.00 | 411.00 | 411.00 | 12,271 |
| 2025-12-16 | 411.00 | 414.00 | 410.00 | 410.00 | 410.00 | 1,051 |
| 2025-12-15 | 414.75 | 415.00 | 409.00 | 411.00 | 411.00 | 3,219 |
| 2025-12-12 | 415.00 | 415.00 | 407.50 | 414.75 | 414.75 | 2,608 |
| 2025-12-11 | 415.80 | 415.80 | 405.15 | 415.00 | 415.00 | 2,480 |
| 2025-12-10 | 415.80 | 415.80 | 410.00 | 415.80 | 415.80 | 969 |
| 2025-12-09 | 416.00 | 416.00 | 411.00 | 415.80 | 415.80 | 118 |
| 2025-12-08 | 415.00 | 416.90 | 410.30 | 416.00 | 416.00 | 435 |
| 2025-12-05 | 407.00 | 415.00 | 405.10 | 415.00 | 415.00 | 5,635 |
| 2025-12-04 | 407.00 | 409.00 | 405.00 | 407.00 | 407.00 | 778 |
| 2025-12-03 | 404.00 | 409.00 | 404.00 | 407.00 | 407.00 | 18,384 |
| 2025-12-02 | 409.00 | 409.00 | 402.00 | 404.00 | 404.00 | 52,181 |
| 2025-12-01 | 402.00 | 409.00 | 402.00 | 409.00 | 409.00 | 24,999 |
| 2025-11-28 | 401.00 | 409.50 | 401.00 | 402.00 | 402.00 | 5,522 |
| 2025-11-27 | 409.00 | 409.00 | 401.00 | 401.00 | 401.00 | 10,756 |
| 2025-11-26 | 403.10 | 409.00 | 403.10 | 409.00 | 409.00 | 1,143 |
| 2025-11-25 | 405.00 | 408.50 | 402.20 | 403.10 | 403.10 | 7,109 |
| 2025-11-24 | 410.00 | 411.80 | 401.00 | 405.00 | 405.00 | 1,288 |
| 2025-11-21 | 401.00 | 412.00 | 401.00 | 410.00 | 410.00 | 16,731 |
| 2025-11-20 | 410.35 | 412.00 | 401.00 | 401.00 | 401.00 | 7,807 |
| 2025-11-19 | 416.00 | 416.00 | 410.35 | 410.35 | 410.35 | 321 |
| 2025-11-17 | 420.00 | 420.00 | 413.00 | 416.00 | 416.00 | 465 |
| 2025-11-14 | 424.90 | 424.90 | 412.20 | 420.00 | 420.00 | 8,299 |
| 2025-11-13 | 420.00 | 424.90 | 410.10 | 424.90 | 424.90 | 2,525 |
| 2025-11-12 | 418.00 | 420.00 | 416.00 | 420.00 | 420.00 | 140 |
| 2025-11-11 | 427.80 | 427.80 | 411.20 | 418.00 | 418.00 | 1,116 |
| 2025-11-10 | 428.40 | 428.40 | 427.80 | 427.80 | 427.80 | 80 |
| 2025-11-07 | 428.90 | 428.90 | 417.00 | 428.40 | 428.40 | 1,951 |
| 2025-11-05 | 429.45 | 429.45 | 419.00 | 428.90 | 428.90 | 1,953 |
| 2025-11-04 | 429.80 | 429.80 | 418.10 | 429.45 | 429.45 | 117 |
| 2025-11-03 | 425.00 | 432.00 | 420.10 | 429.80 | 429.80 | 22,699 |
| 2025-10-31 | 420.00 | 425.00 | 420.00 | 425.00 | 425.00 | 14,334 |
| 2025-10-30 | 424.00 | 424.50 | 415.05 | 420.00 | 420.00 | 14,890 |
| 2025-10-29 | 425.00 | 425.00 | 424.00 | 424.00 | 424.00 | 1,603 |
| 2025-10-28 | 422.00 | 425.00 | 410.00 | 425.00 | 425.00 | 10,164 |
| 2025-10-27 | 426.00 | 426.00 | 421.00 | 422.00 | 422.00 | 724 |
| 2025-10-24 | 424.50 | 426.00 | 420.05 | 426.00 | 426.00 | 35,400 |
| 2025-10-23 | 420.00 | 424.50 | 420.00 | 424.50 | 424.50 | 12,394 |
| 2025-10-22 | 424.00 | 424.00 | 414.10 | 420.00 | 420.00 | 21,710 |
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.