CNP.PA - CNP Assurances SA

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202016.9017.3216.8717.2117.21616,445
Jan 16, 202016.8916.9216.7416.8916.89420,271
Jan 15, 202017.2617.2716.7516.8416.84477,582
Jan 14, 202017.2717.2917.0717.2117.21378,604
Jan 13, 202017.5217.5217.1917.2117.21437,476
Jan 10, 202017.6817.6817.4017.4317.43239,909
Jan 09, 202017.5017.7217.5017.6017.60379,240
Jan 08, 202017.5017.5317.3517.4817.48373,114
Jan 07, 202017.5017.7817.5017.5417.54365,268
Jan 06, 202017.7417.8117.4717.4717.47420,175
Jan 03, 202018.0018.0017.7217.7817.78343,786
Jan 02, 202017.7418.1717.7417.9217.92532,029
Dec 31, 201917.6917.7917.6717.7317.73133,772
Dec 30, 201917.7917.8517.7117.7117.71168,202
Dec 27, 201917.8017.8817.6217.7317.73495,423
Dec 25, 201917.8317.8317.8317.8317.83-
Dec 24, 201917.6717.9417.6717.8317.83102,271
Dec 23, 201917.0517.6917.0417.6617.66542,782
Dec 20, 201917.3217.4517.1217.1217.122,282,714
Dec 19, 201917.6117.6517.2017.3917.39970,942
Dec 18, 201918.0318.0317.6417.6517.65686,626
Dec 17, 201917.8518.0517.7018.0018.00633,770
Dec 16, 201918.0518.1317.8017.8517.85557,656
Dec 13, 201917.8018.1217.8017.9417.94683,853
Dec 12, 201917.7917.7917.1617.6517.65752,915
Dec 11, 201917.8818.0517.8017.8017.80385,491
Dec 10, 201917.9318.0117.7017.9017.90391,037
Dec 09, 201917.9518.2317.8617.9917.99336,362
Dec 06, 201917.9517.9817.6317.9317.93369,477
Dec 05, 201918.0018.2217.9417.9517.95491,685
Dec 04, 201917.5718.0017.5318.0018.00308,819
Dec 03, 201918.1218.1517.5517.5717.57467,943
Dec 02, 201917.9018.2617.9018.0918.09612,841
Nov 29, 201918.0618.1317.8317.9217.92434,455
Nov 28, 201918.3618.3717.9818.0918.09329,873
Nov 27, 201918.0918.4918.0918.4818.48316,323
Nov 26, 201918.1918.1918.0518.1018.10948,497
Nov 25, 201917.9518.2417.9518.1618.16413,877
Nov 22, 201917.5617.9317.4317.9017.90455,059
Nov 21, 201917.4417.5617.3017.5517.55392,235
Nov 20, 201917.7117.7117.4217.4917.49527,875
Nov 19, 201917.6517.9417.6117.7617.76452,030
Nov 18, 201917.9418.0017.4517.6117.61306,351
Nov 15, 201918.3318.3517.7917.9717.97351,171
Nov 14, 201917.9418.2417.8018.2218.22354,337
Nov 13, 201918.4918.4917.8317.9117.91446,513
Nov 12, 201918.4518.5918.3018.5318.53360,461
Nov 11, 201918.1418.4918.0518.3718.37416,377
Nov 08, 201918.6018.6018.1418.2418.24458,909
Nov 07, 201918.3518.6518.2118.5418.54550,227
Nov 06, 201918.4518.5518.2218.2618.26333,397
Nov 05, 201918.1218.5918.1218.5018.50368,155
Nov 04, 201917.9618.1717.9018.1218.12348,412
Nov 01, 201917.7318.1017.5017.9417.94339,167
Oct 31, 201917.8417.8917.5017.7817.78366,588
Oct 30, 201918.1718.1717.7517.9317.93253,463
Oct 29, 201918.0318.2017.9018.2018.20316,057
Oct 28, 201918.1018.1817.9918.0818.08247,612
Oct 25, 201918.2918.3617.9518.1418.14211,714
Oct 24, 201918.3618.4518.2418.3318.33316,912
Oct 23, 201918.1018.4018.0418.3718.37313,039
Oct 22, 201918.2018.2717.9918.1518.15225,346
Oct 21, 201917.8418.2917.8418.1418.14251,362
Oct 18, 201917.8817.9717.7417.8917.89389,612
Oct 17, 201917.9518.2217.8817.9117.91346,768
Oct 16, 201918.1018.1917.8418.0318.03369,210
Oct 15, 201917.9818.1817.8518.1518.15289,823
Oct 14, 201918.1618.1617.7017.8917.89262,287
Oct 11, 201917.6018.2717.5818.2618.26540,619
Oct 10, 201917.0817.5817.0817.4617.46473,561
Oct 09, 201917.1217.1717.0017.0417.04340,266
Oct 08, 201917.2617.2817.0617.1217.12437,297
Oct 07, 201917.1117.3217.0117.2917.29453,876
Oct 04, 201917.0617.1516.9817.0917.09315,650
Oct 03, 201917.1017.2016.9117.0917.09284,379
Oct 02, 201917.4517.4717.1117.1117.11356,849
Oct 01, 201917.7717.9017.5017.5017.50534,307
Sep 30, 201917.7817.8717.6917.7317.73750,044
Sep 27, 201917.8517.8717.6817.8117.81304,149
Sep 26, 201917.7017.8417.6417.8417.84418,930
Sep 25, 201917.7017.7117.4417.7117.71321,944
Sep 24, 201917.9517.9817.6417.7117.71265,633
Sep 23, 201918.2518.3217.7717.8917.89530,334
Sep 20, 201918.2718.3618.1318.2718.271,442,049
Sep 19, 201917.9618.2117.7718.1918.19559,782
Sep 18, 201917.7018.0617.7017.9117.91753,453
Sep 17, 201917.6017.7417.5117.7317.73537,271
Sep 16, 201917.3417.6917.2517.6417.64562,990
Sep 13, 201917.3717.5617.3617.3617.36570,342
Sep 12, 201917.4617.5717.1517.3817.38351,789
Sep 11, 201917.5617.7317.3017.3517.35565,254
Sep 10, 201917.3117.6117.2317.5217.52425,178
Sep 09, 201917.0217.3817.0117.3817.38386,160
Sep 06, 201916.9917.0816.9116.9816.98280,074
Sep 05, 201916.7017.0916.7017.0217.02432,758
Sep 04, 201916.4516.7916.4516.5616.56373,633
Sep 03, 201916.5516.6116.3416.3416.34216,170
Sep 02, 201916.5616.6616.5316.6416.64312,320
Aug 30, 201916.4116.6416.3716.5216.52558,375
Aug 29, 201916.4016.5516.2716.4316.43338,747
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...