CREDIT IMMOBILIER ET H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 410.00 | 410.00 | 404.00 | 404.00 | 404.00 | 3,717 |
| 2025-04-24 | 405.00 | 410.00 | 405.00 | 410.00 | 410.00 | 20,529 |
| 2025-04-23 | 413.75 | 413.75 | 405.00 | 405.00 | 405.00 | 12,484 |
| 2025-04-22 | 410.00 | 413.95 | 406.20 | 413.75 | 413.75 | 1,034 |
| 2025-04-21 | 410.00 | 413.85 | 410.00 | 410.00 | 410.00 | 5,134 |
| 2025-04-18 | 415.00 | 415.00 | 406.05 | 410.00 | 410.00 | 4,211 |
| 2025-04-17 | 410.05 | 415.00 | 410.05 | 415.00 | 415.00 | 7 |
| 2025-04-16 | 410.75 | 415.00 | 410.00 | 410.05 | 410.05 | 2,518 |
| 2025-04-15 | 416.75 | 416.75 | 405.50 | 410.75 | 410.75 | 308 |
| 2025-04-14 | 391.00 | 417.90 | 391.00 | 416.75 | 416.75 | 153 |
| 2025-04-11 | 410.00 | 410.00 | 391.00 | 391.00 | 391.00 | 5,310 |
| 2025-04-10 | 400.00 | 419.00 | 400.00 | 410.00 | 410.00 | 17,881 |
| 2025-04-09 | 414.00 | 414.90 | 400.00 | 400.00 | 400.00 | 13,635 |
| 2025-04-08 | 400.00 | 420.00 | 400.00 | 414.00 | 414.00 | 5,017 |
| 2025-04-07 | 432.00 | 432.00 | 400.00 | 400.00 | 400.00 | 11,198 |
| 2025-04-04 | 406.10 | 432.00 | 406.00 | 432.00 | 432.00 | 4,400 |
| 2025-04-03 | 427.00 | 435.00 | 406.10 | 406.10 | 406.10 | 2,553 |
| 2025-04-02 | 410.00 | 429.80 | 410.00 | 427.00 | 427.00 | 92 |
| 2025-03-28 | 430.00 | 430.00 | 410.00 | 410.00 | 410.00 | 36,501 |
| 2025-03-27 | 431.00 | 431.00 | 430.00 | 430.00 | 430.00 | 1,963 |
| 2025-03-26 | 434.85 | 438.35 | 423.00 | 431.00 | 431.00 | 30,160 |
| 2025-03-25 | 440.00 | 440.00 | 426.00 | 434.85 | 434.85 | 5,693 |
| 2025-03-24 | 435.00 | 447.00 | 435.00 | 440.00 | 440.00 | 10,508 |
| 2025-03-21 | 430.00 | 438.75 | 426.00 | 435.00 | 435.00 | 5,705 |
| 2025-03-20 | 439.00 | 439.00 | 426.30 | 430.00 | 430.00 | 2,667 |
| 2025-03-19 | 430.00 | 447.50 | 430.00 | 439.00 | 439.00 | 5,075 |
| 2025-03-18 | 440.00 | 440.00 | 430.00 | 430.00 | 430.00 | 12,002 |
| 2025-03-17 | 440.00 | 442.80 | 440.00 | 440.00 | 440.00 | 5,105 |
| 2025-03-14 | 430.00 | 442.80 | 430.00 | 440.00 | 440.00 | 5,825 |
| 2025-03-13 | 425.00 | 430.00 | 425.00 | 430.00 | 430.00 | 22,886 |
| 2025-03-12 | 445.00 | 449.90 | 425.00 | 425.00 | 425.00 | 2,679 |
| 2025-03-11 | 450.00 | 450.00 | 440.00 | 445.00 | 445.00 | 1,802 |
| 2025-03-10 | 450.00 | 457.40 | 450.00 | 450.00 | 450.00 | 263 |
| 2025-03-07 | 441.50 | 458.00 | 436.50 | 450.00 | 450.00 | 3,845 |
| 2025-03-06 | 441.05 | 441.50 | 441.05 | 441.50 | 441.50 | 200 |
| 2025-03-05 | 445.00 | 465.00 | 441.05 | 441.05 | 441.05 | 268 |
| 2025-03-04 | 450.00 | 450.00 | 445.00 | 445.00 | 445.00 | 71 |
| 2025-03-03 | 455.00 | 455.00 | 436.20 | 450.00 | 450.00 | 89 |
| 2025-02-28 | 461.00 | 469.80 | 435.10 | 455.00 | 455.00 | 5,666 |
| 2025-02-27 | 458.00 | 468.90 | 456.00 | 461.00 | 461.00 | 15,319 |
| 2025-02-26 | 461.00 | 461.00 | 458.00 | 458.00 | 458.00 | 18,093 |
| 2025-02-25 | 461.00 | 470.00 | 453.60 | 461.00 | 461.00 | 17,119 |
| 2025-02-24 | 461.00 | 461.00 | 461.00 | 461.00 | 461.00 | 362 |
| 2025-02-21 | 470.00 | 474.00 | 450.10 | 461.00 | 461.00 | 3,001 |
| 2025-02-20 | 471.00 | 471.00 | 470.00 | 470.00 | 470.00 | 499 |
| 2025-02-19 | 475.00 | 475.00 | 460.00 | 471.00 | 471.00 | 3,305 |
| 2025-02-18 | 460.00 | 475.00 | 460.00 | 475.00 | 475.00 | 18,384 |
| 2025-02-17 | 460.00 | 460.00 | 450.15 | 460.00 | 460.00 | 11,082 |
| 2025-02-14 | 447.50 | 460.00 | 447.50 | 460.00 | 460.00 | 10,340 |
| 2025-02-13 | 450.00 | 455.00 | 445.50 | 447.50 | 447.50 | 10,056 |
| 2025-02-12 | 470.00 | 470.00 | 440.10 | 450.00 | 450.00 | 5,665 |
| 2025-02-11 | 470.00 | 470.00 | 465.00 | 470.00 | 470.00 | 10,401 |
| 2025-02-10 | 470.00 | 470.00 | 469.90 | 470.00 | 470.00 | 5,508 |
| 2025-02-07 | 470.00 | 480.00 | 470.00 | 470.00 | 470.00 | 5,850 |
| 2025-02-06 | 465.00 | 470.00 | 442.15 | 470.00 | 470.00 | 7,172 |
| 2025-02-05 | 470.00 | 470.00 | 460.00 | 465.00 | 465.00 | 525 |
| 2025-02-04 | 459.90 | 470.00 | 440.00 | 470.00 | 470.00 | 10,895 |
| 2025-02-03 | 460.00 | 460.00 | 426.00 | 459.90 | 459.90 | 1,549 |
| 2025-01-31 | 468.00 | 468.00 | 442.00 | 460.00 | 460.00 | 3,237 |
| 2025-01-30 | 460.05 | 480.00 | 460.05 | 468.00 | 468.00 | 3,447 |
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.