CREDIT IMMOBILIER ET H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 420.00 | 424.00 | 413.00 | 424.00 | 424.00 | 33,556 |
| 2025-10-20 | 417.00 | 420.00 | 414.00 | 420.00 | 420.00 | 11,657 |
| 2025-10-17 | 403.00 | 417.00 | 398.00 | 417.00 | 417.00 | 2,156 |
| 2025-10-16 | 403.50 | 409.00 | 403.00 | 403.00 | 403.00 | 8,397 |
| 2025-10-15 | 410.00 | 410.00 | 403.10 | 403.50 | 403.50 | 8,060 |
| 2025-10-14 | 413.00 | 413.00 | 400.00 | 410.00 | 410.00 | 10,735 |
| 2025-10-13 | 402.00 | 414.95 | 402.00 | 413.00 | 413.00 | 160 |
| 2025-10-10 | 410.00 | 419.80 | 402.00 | 402.00 | 402.00 | 10,227 |
| 2025-10-09 | 420.00 | 420.00 | 410.00 | 410.00 | 410.00 | 28,925 |
| 2025-10-08 | 412.05 | 426.00 | 412.00 | 420.00 | 420.00 | 972 |
| 2025-10-07 | 420.00 | 427.00 | 412.05 | 412.05 | 412.05 | 22,938 |
| 2025-10-06 | 419.00 | 427.35 | 419.00 | 420.00 | 420.00 | 395 |
| 2025-10-03 | 414.90 | 425.90 | 408.00 | 419.00 | 419.00 | 13,004 |
| 2025-10-02 | 414.95 | 415.00 | 393.00 | 414.90 | 414.90 | 22,645 |
| 2025-10-01 | 426.50 | 426.70 | 414.90 | 414.95 | 414.95 | 16,433 |
| 2025-09-30 | 427.00 | 427.00 | 408.10 | 426.50 | 426.50 | 12,360 |
| 2025-09-29 | 430.00 | 430.00 | 416.00 | 427.00 | 427.00 | 14,303 |
| 2025-09-26 | 429.00 | 430.00 | 415.00 | 430.00 | 430.00 | 67,900 |
| 2025-09-25 | 437.00 | 437.00 | 429.00 | 429.00 | 429.00 | 23,123 |
| 2025-09-24 | 437.90 | 437.90 | 430.00 | 437.00 | 437.00 | 42,151 |
| 2025-09-23 | 440.00 | 444.00 | 430.00 | 437.90 | 437.90 | 43,364 |
| 2025-09-22 | 427.80 | 442.20 | 427.00 | 440.00 | 440.00 | 58,322 |
| 2025-09-19 | 421.00 | 427.80 | 420.00 | 427.80 | 427.80 | 5,156 |
| 2025-09-18 | 413.00 | 422.00 | 412.00 | 421.00 | 421.00 | 42,285 |
| 2025-09-17 | 410.00 | 419.00 | 410.00 | 413.00 | 413.00 | 62,936 |
| 2025-09-16 | 410.00 | 417.95 | 408.05 | 410.00 | 410.00 | 32,351 |
| 2025-09-15 | 415.60 | 420.00 | 410.00 | 410.00 | 410.00 | 6,489 |
| 2025-09-12 | 418.00 | 419.80 | 415.00 | 415.60 | 415.60 | 8,120 |
| 2025-09-11 | 415.00 | 420.00 | 410.10 | 418.00 | 418.00 | 440 |
| 2025-09-10 | 402.00 | 420.00 | 402.00 | 415.00 | 415.00 | 2,772 |
| 2025-09-09 | 425.00 | 427.00 | 402.00 | 402.00 | 402.00 | 36,165 |
| 2025-09-08 | 428.00 | 428.00 | 423.55 | 425.00 | 425.00 | 1,612 |
| 2025-09-04 | 423.60 | 430.00 | 423.50 | 428.00 | 428.00 | 4,556 |
| 2025-09-03 | 430.00 | 436.80 | 423.60 | 423.60 | 423.60 | 3,922 |
| 2025-09-02 | 427.00 | 430.00 | 423.40 | 430.00 | 430.00 | 5,210 |
| 2025-09-01 | 430.00 | 439.80 | 426.05 | 427.00 | 427.00 | 11,693 |
| 2025-08-29 | 427.00 | 430.00 | 415.10 | 430.00 | 430.00 | 39,153 |
| 2025-08-28 | 429.65 | 429.70 | 423.10 | 427.00 | 427.00 | 24,852 |
| 2025-08-27 | 428.00 | 429.65 | 422.70 | 429.65 | 429.65 | 41,322 |
| 2025-08-26 | 430.00 | 430.00 | 420.50 | 428.00 | 428.00 | 13,219 |
| 2025-08-25 | 429.40 | 430.00 | 425.00 | 430.00 | 430.00 | 2,181 |
| 2025-08-22 | 422.00 | 429.40 | 422.00 | 429.40 | 429.40 | 1,533 |
| 2025-08-19 | 427.95 | 429.85 | 422.00 | 422.00 | 422.00 | 1,608 |
| 2025-08-18 | 429.90 | 430.00 | 426.00 | 427.95 | 427.95 | 36,843 |
| 2025-08-15 | 432.90 | 432.90 | 422.00 | 429.90 | 429.90 | 3,431 |
| 2025-08-13 | 426.50 | 433.00 | 426.50 | 432.90 | 432.90 | 6,518 |
| 2025-08-12 | 435.00 | 435.00 | 426.50 | 426.50 | 426.50 | 8,575 |
| 2025-08-11 | 437.00 | 438.40 | 426.00 | 435.00 | 435.00 | 25,619 |
| 2025-08-08 | 439.75 | 439.75 | 430.00 | 437.00 | 437.00 | 27,846 |
| 2025-08-07 | 443.00 | 443.50 | 425.00 | 439.75 | 439.75 | 2,889 |
| 2025-08-06 | 443.00 | 445.00 | 438.00 | 443.00 | 443.00 | 34,121 |
| 2025-08-05 | 434.00 | 450.00 | 434.00 | 443.00 | 443.00 | 148,925 |
| 2025-08-04 | 442.05 | 442.05 | 427.00 | 434.00 | 434.00 | 32,632 |
| 2025-08-01 | 450.00 | 455.00 | 440.00 | 442.05 | 442.05 | 2,217 |
| 2025-07-31 | 448.00 | 456.00 | 448.00 | 450.00 | 450.00 | 295,092 |
| 2025-07-29 | 437.65 | 459.00 | 437.00 | 448.00 | 448.00 | 45,621 |
| 2025-07-28 | 437.50 | 439.95 | 431.50 | 437.65 | 437.65 | 4,577 |
| 2025-07-25 | 434.95 | 439.90 | 422.10 | 437.50 | 437.50 | 11,890 |
| 2025-07-24 | 415.00 | 437.00 | 415.00 | 434.95 | 434.95 | 19,792 |
| 2025-07-23 | 410.00 | 420.00 | 410.00 | 415.00 | 415.00 | 5,580 |
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.