Euronext Paris · CIV · stock
Caisse régionale de Crédit Agricole Mutuel d'Ille-et-Vilaine Société coopérative (CIV) stock price history
Every Euronext Paris trading session of Caisse régionale de Crédit Agricole Mutuel d'Ille-et-Vilaine Société coopérative from Jan 3, 2000 to Sep 28, 2026: 6,870 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CIV adjusted close, 2000 to 2026
- €139.00
- All time high, 2026
- €142.00
- 52 week high, €91.99 low
- 6,870
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
CIV key facts
- Caisse régionale de Crédit Agricole Mutuel d'Ille-et-Vilaine Société coopérative (CIV) closed at €109.00 on Sep 28, 2026 on Euronext Paris.
- CIV's all time high close is €139.00, set on Jun 9, 2026; its all time low close is €10.65 on Dec 22, 2008.
- CIV's 52 week range is €91.99 to €142.00.
- CIV returned +9.8% over the year to Sep 28, 2026 and +79.2% over five years.
- Over ten years CIV returned +109%, +7.6% a year compounded.
- CIV's deepest drawdown was -74.3% from Apr 3, 2007 to Dec 22, 2008.
- DataCedar holds 6,870 daily sessions of CIV history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CIV price chart, 2000 to 2026
CIV returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.7% |
| 3 months | -12.2% |
| 6 months | +9.2% |
| Year to date | +6.0% |
| 1 year | +9.8% |
| 3 years | +86.3% |
| 5 years | +79.2% |
| 10 years | +108.9% |
| Since Jan 3, 2000 | +513.2% |
| Compound annual growth, 26.7 years | +7.0% |
CIV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €139.00 on Jun 9, 2026
- All time low close
- €10.65 on Dec 22, 2008
- 52 week high
- €142.00 on Jun 9, 2026
- 52 week low
- €91.99 on Oct 31, 2025
- Deepest drawdown
- -74.3% from Apr 3, 2007 to Dec 22, 2008, recovered May 7, 2014
- Best single session
- +13.1% on Oct 1, 2001
- Worst single session
- -10.3% on Sep 2, 2025
- Volatility, 1 year annualised
- 28.3%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2000
- 6.1×
- Best calendar year
- 2009, +94%
- Worst calendar year
- 2008, -62%
CIV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €102.79 | €142.00 | €93.47 | €109.00 | +6.0% | 163.9K | 189 |
| 2025 | €64.11 | €116.83 | €59.43 | €102.79 | +59.2% | 155.9K | 255 |
| 2024 | €53.54 | €65.51 | €47.24 | €64.57 | +20.6% | 78.1K | 256 |
| 2023 | €41.59 | €63.35 | €41.59 | €53.54 | +29.0% | 59.3K | 255 |
| 2022 | €57.48 | €62.48 | €40.65 | €41.49 | -27.8% | 63.1K | 257 |
| 2021 | €71.70 | €74.54 | €54.15 | €57.48 | -19.8% | 59.4K | 258 |
| 2020 | €95.00 | €100.95 | €49.70 | €71.70 | -26.0% | 58.9K | 257 |
| 2019 | €80.68 | €102.25 | €72.84 | €96.94 | +20.2% | 99.9K | 256 |
| 2018 | €65.15 | €81.76 | €65.15 | €80.68 | +23.9% | 93.8K | 255 |
| 2017 | €53.10 | €68.78 | €52.74 | €65.14 | +21.8% | 121.5K | 255 |
| 2016 | €45.02 | €56.43 | €41.31 | €53.47 | +18.3% | 151.8K | 257 |
| 2015 | €44.19 | €55.79 | €42.32 | €45.19 | +1.9% | 124.5K | 255 |
| 2014 | €37.16 | €46.04 | €36.51 | €44.36 | +20.2% | 140.6K | 256 |
| 2013 | €23.42 | €37.16 | €23.42 | €36.90 | +58.4% | 141K | 255 |
| 2012 | €25.88 | €28.49 | €20.80 | €23.29 | -10.2% | 116.1K | 254 |
| 2011 | €27.74 | €31.38 | €21.96 | €25.93 | -3.8% | 171.4K | 257 |
| 2010 | €23.37 | €29.71 | €21.88 | €26.95 | +15.3% | 195.2K | 256 |
| 2009 | €12.07 | €27.49 | €10.96 | €23.37 | +93.6% | 160.9K | 256 |
| 2008 | €32.15 | €32.54 | €10.28 | €12.07 | -62.5% | 101.7K | 256 |
| 2007 | €35.44 | €42.27 | €31.44 | €32.15 | -9.3% | 179.7K | 255 |
| 2006 | €32.46 | €38.60 | €32.46 | €35.44 | +10.2% | 185.8K | 255 |
| 2005 | €34.98 | €37.76 | €31.80 | €32.15 | -7.3% | 115.8K | 260 |
| 2004 | €27.03 | €37.52 | €26.72 | €34.70 | +28.4% | 105K | 262 |
| 2003 | €24.22 | €30.50 | €23.07 | €27.03 | +12.9% | 54.7K | 261 |
| 2002 | €27.91 | €28.98 | €23.71 | €23.94 | -14.2% | 48K | 261 |
| 2001 | €25.91 | €31.62 | €19.85 | €27.91 | +7.7% | 1.1M | 261 |
| 2000 | €17.78 | €26.34 | €16.95 | €25.91 | n/a | 132.3K | 260 |
CIV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €109.00 | -8.4% |
| August 2026 | €119.02 | +5.3% |
| July 2026 | €113.06 | -6.2% |
| June 2026 | €120.52 | -7.6% |
| May 2026 | €130.50 | +7.3% |
| April 2026 | €121.68 | +21.4% |
| March 2026 | €100.20 | -3.4% |
| February 2026 | €103.75 | -4.8% |
| January 2026 | €109.02 | +6.1% |
| December 2025 | €102.79 | +6.1% |
| November 2025 | €96.85 | -1.0% |
| October 2025 | €97.83 | -12.6% |
About the CIV data
Daily bars. 6,870 sessions from Jan 3, 2000 to Sep 28, 2026, one row per Euronext Paris trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Euronext Paris trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CIV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Euronext Paris
- CBSM Franklin ClearBridge US Smaller Companies UCITS ETF USD Acc
- CCN Caisse Régionale de Crédit Agricole Mutuel de Normandie-Seine Société coopérative
- CDA Compagnie des Alpes SA
- CEN Groupe CRIT SA
- CLARI Clariane SE
- CMO Caisse Régionale de Crédit Agricole du Morbihan
- CNDF Caisse Régionale de Crédit Agricole Mutuel Nord de France Société coopérative
- CO Casino, Guichard-Perrachon S.A.
Browse Euronext Paris
Common questions
CIV share price history
