CREDIT IMMOBILIER ET H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 412.00 | 412.00 | 410.00 | 410.00 | 410.00 | 1,825 |
| 2025-07-21 | 410.10 | 415.00 | 410.10 | 412.00 | 412.00 | 1,795 |
| 2025-07-18 | 408.00 | 410.10 | 408.00 | 410.10 | 410.10 | 2,387 |
| 2025-07-17 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 2,917 |
| 2025-07-16 | 407.00 | 408.85 | 407.00 | 408.00 | 408.00 | 2,296 |
| 2025-07-15 | 407.00 | 409.90 | 407.00 | 407.00 | 407.00 | 5,372 |
| 2025-07-14 | 412.70 | 412.70 | 407.00 | 407.00 | 407.00 | 2,935 |
| 2025-07-11 | 403.20 | 413.00 | 403.20 | 412.70 | 412.70 | 1,283 |
| 2025-07-10 | 404.00 | 404.00 | 403.20 | 403.20 | 403.20 | 2,939 |
| 2025-07-09 | 408.00 | 414.45 | 404.00 | 404.00 | 404.00 | 1,202 |
| 2025-07-08 | 410.00 | 414.95 | 408.00 | 408.00 | 408.00 | 6,135 |
| 2025-07-07 | 410.00 | 418.95 | 410.00 | 410.00 | 410.00 | 1,178 |
| 2025-07-04 | 419.95 | 424.00 | 410.00 | 410.00 | 410.00 | 12,712 |
| 2025-07-03 | 410.00 | 420.00 | 410.00 | 419.95 | 419.95 | 524 |
| 2025-07-02 | 412.15 | 427.00 | 410.00 | 410.00 | 410.00 | 7,133 |
| 2025-07-01 | 415.00 | 424.90 | 410.00 | 412.15 | 412.15 | 2,046 |
| 2025-06-30 | 435.00 | 435.00 | 415.00 | 415.00 | 415.00 | 12,537 |
| 2025-06-26 | 440.00 | 440.00 | 431.00 | 435.00 | 435.00 | 458 |
| 2025-06-25 | 424.90 | 440.00 | 418.50 | 440.00 | 440.00 | 3,711 |
| 2025-06-24 | 415.00 | 425.00 | 415.00 | 424.90 | 424.90 | 11,931 |
| 2025-06-23 | 413.00 | 415.00 | 406.00 | 415.00 | 415.00 | 2,348 |
| 2025-06-20 | 410.90 | 413.00 | 400.20 | 413.00 | 413.00 | 2,420 |
| 2025-06-19 | 407.00 | 413.80 | 400.00 | 410.90 | 410.90 | 1,593 |
| 2025-06-18 | 414.95 | 414.95 | 407.00 | 407.00 | 407.00 | 32,911 |
| 2025-06-17 | 415.00 | 415.00 | 409.20 | 414.95 | 414.95 | 966 |
| 2025-06-16 | 413.00 | 418.45 | 409.00 | 415.00 | 415.00 | 836 |
| 2025-06-13 | 415.00 | 415.00 | 413.00 | 413.00 | 413.00 | 8,547 |
| 2025-06-12 | 419.00 | 420.00 | 401.00 | 415.00 | 415.00 | 4,258 |
| 2025-06-11 | 420.00 | 420.00 | 410.50 | 419.00 | 419.00 | 709 |
| 2025-06-10 | 414.00 | 424.90 | 407.10 | 420.00 | 420.00 | 841 |
| 2025-06-06 | 425.05 | 426.95 | 412.30 | 414.00 | 414.00 | 1,893 |
| 2025-06-05 | 409.00 | 429.95 | 409.00 | 425.05 | 425.05 | 35,663 |
| 2025-06-04 | 409.00 | 409.90 | 407.20 | 409.00 | 409.00 | 4,892 |
| 2025-06-03 | 400.00 | 409.00 | 400.00 | 409.00 | 409.00 | 4,688 |
| 2025-06-02 | 401.00 | 409.50 | 400.00 | 400.00 | 400.00 | 10,331 |
| 2025-05-30 | 400.00 | 409.90 | 400.00 | 401.00 | 401.00 | 33,080 |
| 2025-05-29 | 399.00 | 401.00 | 398.00 | 400.00 | 400.00 | 152 |
| 2025-05-28 | 398.45 | 402.95 | 392.00 | 399.00 | 399.00 | 2,163 |
| 2025-05-27 | 398.45 | 400.00 | 398.45 | 398.45 | 398.45 | 1,512 |
| 2025-05-26 | 400.00 | 404.00 | 398.45 | 398.45 | 398.45 | 2,204 |
| 2025-05-23 | 408.95 | 408.95 | 400.00 | 400.00 | 400.00 | 10,722 |
| 2025-05-22 | 409.50 | 410.00 | 402.10 | 408.95 | 408.95 | 1,303 |
| 2025-05-21 | 402.00 | 412.00 | 402.00 | 409.50 | 409.50 | 3,336 |
| 2025-05-20 | 405.00 | 405.00 | 398.10 | 402.00 | 402.00 | 12,252 |
| 2025-05-19 | 400.00 | 405.10 | 398.10 | 405.00 | 405.00 | 23,123 |
| 2025-05-16 | 415.00 | 415.00 | 400.00 | 400.00 | 400.00 | 3,934 |
| 2025-05-15 | 415.00 | 417.00 | 415.00 | 415.00 | 415.00 | 163 |
| 2025-05-14 | 418.65 | 418.90 | 412.65 | 415.00 | 415.00 | 1,131 |
| 2025-05-13 | 416.00 | 418.90 | 416.00 | 418.65 | 418.65 | 1,727 |
| 2025-05-12 | 414.90 | 416.00 | 412.05 | 416.00 | 416.00 | 283 |
| 2025-05-09 | 410.00 | 415.00 | 410.00 | 414.90 | 414.90 | 6,421 |
| 2025-05-08 | 410.00 | 410.50 | 407.00 | 410.00 | 410.00 | 13,367 |
| 2025-05-07 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2025-05-06 | 408.00 | 410.00 | 401.20 | 410.00 | 410.00 | 2,126 |
| 2025-05-05 | 409.00 | 410.00 | 399.00 | 408.00 | 408.00 | 1,151 |
| 2025-05-02 | 402.05 | 409.00 | 402.00 | 409.00 | 409.00 | 1,145 |
| 2025-04-30 | 409.95 | 409.95 | 400.60 | 402.05 | 402.05 | 18,800 |
| 2025-04-29 | 409.00 | 410.50 | 401.00 | 409.95 | 409.95 | 7,794 |
| 2025-04-28 | 404.00 | 411.00 | 404.00 | 409.00 | 409.00 | 1,348 |
| 2025-04-25 | 410.00 | 410.00 | 404.00 | 404.00 | 404.00 | 3,717 |
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.