CNP.PA - CNP Assurances SA

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201916.3816.7516.3816.7516.75503,765
Aug 15, 201916.5016.5716.2816.3916.39565,512
Aug 14, 201916.9416.9416.3916.5216.52514,049
Aug 13, 201916.7716.9816.5716.8816.88423,426
Aug 12, 201916.9017.0116.7416.7916.79313,039
Aug 09, 201917.1017.1716.7816.9016.90311,024
Aug 08, 201917.1217.1916.9217.1517.15428,828
Aug 07, 201917.3117.3316.8316.9416.94449,119
Aug 06, 201917.5517.5517.2117.2117.21292,414
Aug 05, 201918.0318.0717.5017.5417.54389,174
Aug 02, 201918.3218.3818.0118.1118.11258,349
Aug 01, 201918.7518.8018.6418.7218.72348,024
Jul 31, 201918.6818.8118.5518.7018.70579,991
Jul 30, 201919.1519.1518.6018.6518.65426,879
Jul 29, 201919.3819.4119.0619.1019.10308,132
Jul 26, 201919.4819.4819.3419.4019.40364,922
Jul 25, 201919.8019.8819.4519.5619.56421,785
Jul 24, 201919.9019.9019.7019.7519.75417,971
Jul 23, 201919.7619.9519.7119.8619.86280,089
Jul 22, 201919.8519.8619.6819.7519.75276,721
Jul 19, 201920.1020.2219.7819.8719.87369,698
Jul 18, 201920.1020.1419.8920.1420.14318,009
Jul 17, 201920.4220.4820.1020.1420.14291,814
Jul 16, 201920.5220.5820.3420.4220.42331,598
Jul 15, 201920.4220.6020.4020.5020.50283,148
Jul 12, 201920.4220.5820.3620.4420.44199,328
Jul 11, 201920.5220.5820.3420.4020.40195,154
Jul 10, 201920.6420.8220.5420.5420.54288,078
Jul 09, 201920.6820.7420.5420.6620.66303,903
Jul 08, 201920.5820.7620.5420.6820.68218,416
Jul 05, 201920.7020.7220.4820.6420.64193,484
Jul 04, 201920.4620.7420.4620.6420.64205,530
Jul 03, 201920.4020.5020.3220.4420.44190,411
Jul 02, 201920.4020.4420.2020.3420.34299,070
Jul 01, 201920.0220.3420.0220.3220.32367,908
Jun 28, 201919.9220.0219.7719.9619.96451,264
Jun 27, 201919.8520.0019.7619.8919.89317,693
Jun 26, 201919.8919.9419.7019.8519.85439,310
Jun 25, 201919.8919.9219.7219.8919.89386,750
Jun 24, 201920.0020.1419.9019.9519.95381,226
Jun 21, 201919.9620.1619.9120.0420.041,102,018
Jun 20, 201919.9920.2219.9919.9919.99267,228
Jun 19, 201919.9020.1019.8620.0420.04484,446
Jun 18, 201919.7619.9219.5919.8919.89515,340
Jun 17, 201919.8320.0219.8019.8219.82263,544
Jun 14, 201919.9519.9519.6219.7919.79379,663
Jun 13, 201919.6720.0019.6719.9919.99520,893
Jun 12, 201920.0020.0019.6419.7019.70397,288
Jun 11, 201919.7620.0619.7620.0620.06369,120
Jun 10, 201919.8420.0619.7219.8119.81201,198
Jun 07, 201919.5919.8219.5219.8219.82388,728
Jun 06, 201919.5519.6619.4019.4819.48255,147
Jun 05, 201919.6419.6819.4819.6119.61390,470
Jun 04, 201919.1619.6519.0919.6419.64451,373
Jun 03, 201919.1019.2618.9619.2519.25354,038
May 31, 201919.4019.4019.0019.1919.19399,323
May 30, 201919.4019.6319.4019.5719.57158,291
May 29, 201919.5019.5219.2119.3619.36307,769
May 28, 201919.6019.7519.5219.5619.56617,644
May 27, 201919.7219.8919.5719.6719.67135,222
May 24, 201919.6319.7619.6019.7519.75299,127
May 23, 201919.9119.9119.4819.5319.53336,103
May 22, 201920.1820.2619.8920.0220.02295,561
May 21, 201920.0420.2619.9820.1820.18340,602
May 20, 201920.4020.4619.9419.9819.98301,847
May 17, 201920.7621.0020.3020.4420.44346,430
May 16, 201919.9520.7619.8820.7420.74387,352
May 15, 201919.9420.0019.6620.0020.00344,864
May 14, 201919.7720.0619.7120.0020.00294,380
May 13, 201919.9119.9219.6019.6419.64262,795
May 10, 201919.9020.1019.8720.0020.00248,036
May 09, 201920.1420.1419.7219.8019.80334,775
May 08, 201920.2220.3220.0420.2220.22325,166
May 07, 201920.7020.7020.2220.2420.24329,890
May 06, 201920.5220.7220.4020.7220.72166,985
May 03, 201921.0221.0820.7820.8820.88254,250
May 02, 201921.0021.0820.8221.0021.00431,424
Apr 30, 201920.8221.0620.7421.0421.04469,543
Apr 29, 201920.5420.8620.5220.8620.86278,124
Apr 26, 201920.6820.6820.4020.5420.54266,411
Apr 26, 20190.89 Dividend
Apr 25, 201921.5821.5821.3421.3820.49354,505
Apr 24, 201921.3621.7021.2821.6220.72490,805
Apr 23, 201921.4821.5421.3421.4220.53241,695
Apr 18, 201921.3621.4821.1621.3420.45205,089
Apr 17, 201921.2421.7221.2421.4420.55419,655
Apr 16, 201921.0821.2420.9621.2020.32267,875
Apr 15, 201921.0021.1420.8420.9220.05279,741
Apr 12, 201920.8421.0820.7021.0020.13321,540
Apr 11, 201920.4820.8220.4620.8219.95317,156
Apr 10, 201920.6220.6820.3420.4219.57327,160
Apr 09, 201920.6620.8220.4820.5619.70316,373
Apr 08, 201920.5820.6620.4020.6419.78296,174
Apr 05, 201920.6020.6620.5220.5819.72336,984
Apr 04, 201920.3820.6020.2420.5419.68460,781
Apr 03, 201920.3220.4620.2020.4019.55391,712
Apr 02, 201920.1220.3420.0020.2619.42470,266
Apr 01, 201919.7120.1019.6420.1019.26380,518
Mar 29, 201919.6619.7219.5219.6218.80470,433
Mar 28, 201919.7819.7819.4319.4818.67262,260
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...