Ca Ille et Vilaine Cci | Mid-cap | Financial Services

Ca Ille et Vilaine Historical Price Chart

Ca Ille et Vilaine Historical Price Data

DateCloseChange %OpenHighLowVolume
Oct 7, 2025€110.48-0.88%€111.00€111.50€108.68450
Oct 6, 2025€111.46-1.36%€114.00€116.40€110.001.3K
Oct 3, 2025€113.00-3.40%€117.00€117.74€112.021.8K
Oct 2, 2025€116.98+1.28%€115.50€118.90€115.28896
Oct 1, 2025€115.50+0.45%€114.98€118.88€114.80711
Sep 30, 2025€114.98+4.53%€112.22€119.78€112.22602
Sep 29, 2025€110.00+7.86%€100.52€110.00€100.521.8K
Sep 26, 2025€101.98+0.85%€102.00€102.76€100.021.1K
Sep 25, 2025€101.12-0.37%€101.50€102.50€100.02728
Sep 24, 2025€101.50+1.00%€101.18€101.50€100.12725
Sep 23, 2025€100.50+1.57%€98.50€101.00€98.501.4K
Sep 22, 2025€98.95-2.03%€100.80€101.20€98.50631
Sep 19, 2025€101.000.00%€101.00€101.90€101.00551
Sep 18, 2025€101.00-1.46%€102.52€102.52€100.00738
Sep 17, 2025€102.50+0.49%€101.50€103.98€101.02759
Sep 16, 2025€102.00-0.97%€99.51€103.90€99.51775
Sep 15, 2025€103.00-0.02%€98.51€103.70€98.511.4K
Sep 12, 2025€103.02-1.89%€105.00€105.48€103.02482
Sep 11, 2025€105.00-0.49%€105.52€106.00€103.00440
Sep 10, 2025€105.52-1.14%€103.02€107.00€103.02563
Sep 9, 2025€106.74+1.66%€106.04€107.14€103.521.1K
Sep 8, 2025€105.00-4.06%€107.50€107.50€104.02628
Sep 5, 2025€109.44+0.40%€107.02€109.50€107.00535
Sep 4, 2025€109.00+3.81%€103.02€109.00€103.02659
Sep 3, 2025€105.00+3.18%€100.10€107.96€100.101.6K
Sep 2, 2025€101.76-10.34%€113.50€113.50€100.002.4K
Sep 1, 2025€113.50-2.16%€116.00€117.36€113.50144
Aug 29, 2025€116.00-0.85%€117.00€120.00€113.601.7K
Aug 28, 2025€117.00+4.46%€111.98€117.00€111.00993
Aug 27, 2025€112.00-4.27%€116.00€116.00€109.50723
Aug 26, 2025€117.00-0.85%€119.98€120.00€115.102.0K
Aug 25, 2025€118.00+5.36%€112.50€120.02€112.021.4K
Aug 22, 2025€112.00+7.18%€105.00€112.00€105.001.3K
Aug 21, 2025€104.50+3.53%€100.88€104.50€100.00481
Aug 20, 2025€100.94+1.05%€99.89€101.20€99.681.4K
Aug 19, 2025€99.89+3.51%€96.50€99.89€96.00732
Aug 18, 2025€96.50+5.46%€92.30€96.50€92.301.7K
Aug 15, 2025€91.50+0.55%€90.99€91.50€90.9994
Aug 14, 2025€91.00+0.55%€90.51€91.00€90.01295
Aug 13, 2025€90.50+0.22%€90.30€90.50€89.7577
Aug 12, 2025€90.30+0.43%€89.91€90.50€89.6049
Aug 11, 2025€89.91-1.20%€91.00€91.00€89.60448
Aug 8, 2025€91.00-0.96%€91.88€91.88€91.00329
Aug 7, 2025€91.88-0.46%€92.30€92.30€89.60551
Aug 6, 2025€92.30+0.76%€91.61€92.30€91.61731
Aug 5, 2025€91.60-0.22%€91.80€91.80€91.6011
Aug 4, 2025€91.80-0.18%€92.00€92.20€91.80136
Aug 1, 2025€91.97+1.07%€91.00€92.17€91.00476
Jul 31, 2025€91.00+0.45%€90.60€91.00€90.30342
Jul 30, 2025€90.59-0.45%€90.99€90.99€90.50392
Jul 29, 2025€91.00-0.11%€91.10€91.24€91.00282
Jul 28, 2025€91.10+0.11%€91.00€91.99€90.851.9K
Jul 25, 2025€91.00+2.24%€90.49€91.50€90.49385
Jul 24, 2025€89.01+0.59%€88.48€90.00€88.214.0K
Jul 23, 2025€88.49+1.13%€87.51€88.50€87.51178
Jul 22, 2025€87.500.00%€87.51€88.50€87.50333
Jul 21, 2025€87.50+0.57%€87.01€87.50€87.01182
Jul 18, 2025€87.00+1.75%€87.99€88.10€87.00809
Jul 17, 2025€85.50+0.47%€85.10€88.50€85.10789
Jul 16, 2025€85.10+1.31%€84.01€85.10€84.01556
DateCloseChange %OpenHighLowVolume
Oct 6, 2025€111.46-1.36%€114.00€116.40€110.001.3K
Sep 29, 2025€113.00+10.81%€100.52€119.78€100.525.8K
Sep 22, 2025€101.98+0.97%€100.80€102.76€98.504.5K
Sep 15, 2025€101.00-1.96%€98.51€103.98€98.514.2K
Sep 8, 2025€103.02-5.87%€107.50€107.50€103.003.2K
Sep 1, 2025€109.44-5.66%€116.00€117.36€100.005.4K
Aug 25, 2025€116.00+3.57%€112.50€120.02€109.506.8K
Aug 18, 2025€112.00+22.40%€92.30€112.00€92.305.6K
Aug 11, 2025€91.50+0.55%€91.00€91.50€89.60963
Aug 4, 2025€91.00-1.05%€92.00€92.30€89.601.8K
Jul 28, 2025€91.97+1.07%€91.00€92.17€90.303.3K
Jul 21, 2025€91.00+4.60%€87.01€91.50€87.015.1K
Jul 14, 2025€87.00+4.82%€83.01€88.50€83.012.6K
Jul 7, 2025€83.00+3.75%€79.99€83.18€78.991.9K
Jun 30, 2025€80.00+2.83%€77.80€80.00€77.801.3K
Jun 23, 2025€77.80-2.26%€79.10€81.00€76.502.9K
Jun 16, 2025€79.60-3.28%€82.49€83.20€79.501.2K
Jun 9, 2025€82.30+2.25%€80.49€82.30€80.491.1K
Jun 2, 2025€80.49+1.22%€79.52€81.00€79.521.4K
May 26, 2025€79.52-0.59%€79.99€80.40€78.001.7K
May 19, 2025€79.99+3.21%€77.00€81.90€77.003.6K
May 12, 2025€77.50-1.90%€79.01€79.79€77.501.5K
May 5, 2025€79.00+4.30%€75.50€79.97€75.501.2K
Apr 28, 2025€75.74+3.33%€73.31€75.99€72.601.1K
Apr 21, 2025€73.30+0.27%€73.10€73.63€73.10504
Apr 14, 2025€73.10+2.22%€71.51€73.10€71.51318
Apr 7, 2025€71.51-6.34%€74.00€74.00€71.002.3K
Mar 31, 2025€76.35-3.72%€79.30€79.30€75.002.6K
Mar 24, 2025€79.30-0.24%€79.40€79.51€78.99991
Mar 17, 2025€79.49-0.01%€78.00€80.00€76.001.8K
Mar 10, 2025€79.50-1.12%€80.00€80.00€79.05758
Mar 3, 2025€80.40+1.77%€79.01€80.99€78.001.5K
Feb 24, 2025€79.000.00%€79.00€81.00€78.993.2K
Feb 17, 2025€79.00+9.10%€72.34€80.00€72.345.3K
Feb 10, 2025€72.41+3.44%€70.00€73.10€70.003.0K
Feb 3, 2025€70.00+3.26%€67.79€70.30€66.613.2K
Jan 27, 2025€67.79+1.21%€66.98€68.00€65.254.1K
Jan 20, 2025€66.98+1.52%€65.98€66.98€64.702.3K
Jan 13, 2025€65.98+3.91%€63.52€65.98€63.502.6K
Jan 6, 2025€63.50-7.94%€68.50€69.00€63.501.6K
Dec 30, 2024€68.98-0.03%€68.99€69.01€67.981.2K
Dec 23, 2024€69.00+0.74%€68.49€70.00€68.491.4K
Dec 16, 2024€68.49+5.37%€65.00€68.50€64.682.1K
Dec 9, 2024€65.00+6.02%€61.50€65.00€61.501.2K
Dec 2, 2024€61.31+0.34%€61.11€61.51€60.802.3K
Nov 25, 2024€61.10-2.54%€62.50€63.50€61.102.7K
Nov 18, 2024€62.69-2.97%€64.61€65.48€59.502.9K
Nov 11, 2024€64.61-0.58%€64.99€65.01€64.60829
Nov 4, 2024€64.99+1.39%€64.10€66.29€64.013.1K
Oct 28, 2024€64.10+7.71%€59.51€65.00€59.511.8K
Oct 21, 2024€59.51+2.59%€57.98€60.00€57.982.0K
Oct 14, 2024€58.01+5.43%€55.02€58.01€55.022.1K
Oct 7, 2024€55.02-3.47%€56.10€56.48€54.027.0K
Sep 30, 2024€57.00-2.13%€58.00€58.50€56.502.0K
Sep 23, 2024€58.24+1.29%€58.50€58.50€57.001.2K
Sep 16, 2024€57.50+0.86%€57.01€58.00€56.10973
Sep 9, 2024€57.01-3.42%€59.99€59.99€57.01906
Sep 2, 2024€59.03+0.91%€59.00€59.50€59.00387
Aug 26, 2024€58.50-0.54%€58.83€60.01€58.00961
Aug 19, 2024€58.82+0.75%€58.36€58.83€57.01211
DateCloseChange %OpenHighLowVolume
Oct 1, 2025€111.46-3.06%€114.98€118.90€110.004.7K
Sep 1, 2025€114.98-0.88%€116.00€119.78€98.5019.7K
Aug 1, 2025€116.00+27.47%€91.00€120.02€89.6015.6K
Jul 1, 2025€91.00+15.92%€78.61€91.99€78.0013.6K
Jun 1, 2025€78.50-1.28%€79.52€83.20€76.506.8K
May 1, 2025€79.52+6.45%€75.01€81.90€75.018.2K
Apr 1, 2025€74.70-5.56%€79.10€79.21€71.006.5K
Mar 1, 2025€79.10+0.13%€79.01€80.99€76.005.2K
Feb 1, 2025€79.00+16.54%€67.79€81.00€66.6114.7K
Jan 1, 2025€67.79-1.75%€68.50€69.00€63.5011.0K
Dec 1, 2024€69.00+12.93%€61.11€70.00€60.807.8K
Nov 1, 2024€61.10-0.65%€61.51€66.29€59.5010.0K
Oct 1, 2024€61.50+5.16%€58.48€62.00€54.0214.2K
Sep 1, 2024€58.48-0.03%€59.00€59.99€56.103.6K
Aug 1, 2024€58.50-2.50%€60.00€60.50€55.322.9K
Jul 1, 2024€60.00-2.61%€61.61€64.00€58.193.3K
Jun 1, 2024€61.61-6.21%€65.00€67.01€61.507.5K
May 1, 2024€65.69+4.27%€63.00€69.50€62.005.8K
Apr 1, 2024€63.00+15.60%€54.04€63.50€54.046.4K
Mar 1, 2024€54.50-5.38%€57.60€58.00€52.507.0K
Feb 1, 2024€57.60-5.57%€61.01€63.20€57.105.5K
Jan 1, 2024€61.00+2.52%€59.50€61.00€57.024.1K
Dec 1, 2023€59.50-7.03%€63.99€63.99€56.005.2K
Nov 1, 2023€64.00+6.67%€60.50€65.49€59.524.0K
Oct 1, 2023€60.00-7.69%€65.00€65.00€58.315.0K
Sep 1, 2023€65.00-2.26%€66.49€68.00€64.503.7K
Aug 1, 2023€66.50+9.92%€60.50€70.40€57.016.7K
Jul 1, 2023€60.50-10.08%€66.01€66.01€56.905.5K
Jun 1, 2023€67.28+10.30%€60.00€67.28€60.005.0K
May 1, 2023€61.00+7.04%€56.98€61.00€53.035.0K
Apr 1, 2023€56.99+3.62%€55.00€59.50€54.902.9K
Mar 1, 2023€55.00-9.03%€59.50€60.00€50.854.4K
Feb 1, 2023€60.46-3.26%€62.50€62.50€58.013.9K
Jan 1, 2023€62.50+29.94%€48.21€64.50€48.218.1K
Dec 1, 2022€48.10-5.69%€51.00€51.00€47.179.9K
Nov 1, 2022€51.00+1.90%€50.05€52.50€49.005.3K
Oct 1, 2022€50.05-8.17%€54.00€55.00€47.124.9K
Sep 1, 2022€54.50-11.53%€60.51€61.64€54.502.3K
Aug 1, 2022€61.60-0.65%€62.00€62.99€58.503.8K
Jul 1, 2022€62.00+3.33%€59.50€65.00€58.414.2K
Jun 1, 2022€60.00-6.25%€65.50€67.50€59.405.0K
May 1, 2022€64.00-0.76%€64.49€66.50€60.504.0K
Apr 1, 2022€64.49-1.50%€65.44€65.44€62.004.3K
Mar 1, 2022€65.47+0.72%€64.00€66.99€55.009.2K
Feb 1, 2022€65.00-9.72%€72.50€74.25€65.004.7K
Jan 1, 2022€72.00+4.36%€69.00€75.00€69.005.5K
Dec 1, 2021€68.99+6.14%€66.49€71.50€65.008.9K
Nov 1, 2021€65.00-15.58%€76.89€78.50€65.006.7K
Oct 1, 2021€77.00+7.69%€71.61€77.19€68.505.7K
Sep 1, 2021€71.50-2.19%€73.10€73.85€71.023.1K
Aug 1, 2021€73.10-1.18%€74.01€75.99€71.314.0K
Jul 1, 2021€73.97-6.30%€78.94€78.99€72.014.8K
Jun 1, 2021€78.94-8.73%€86.49€87.49€76.006.1K
May 1, 2021€86.49+5.51%€81.99€87.00€80.004.3K
Apr 1, 2021€81.97-1.23%€83.98€85.00€79.512.9K
Mar 1, 2021€82.99-0.42%€83.33€89.48€80.504.7K
Feb 1, 2021€83.34+4.83%€80.00€86.50€79.003.8K
Jan 1, 2021€79.50-9.66%€88.00€91.49€76.304.5K
Dec 1, 2020€88.00+1.16%€86.99€92.50€83.007.2K
Nov 1, 2020€86.99+42.56%€61.51€87.00€61.515.1K
DateCloseChange %OpenHighLowVolume
2025€111.46+61.54%€68.50€120.02€63.50105.9K
2024€69.00+15.97%€59.50€70.00€52.5078.1K
2023€59.50+23.70%€48.21€70.40€48.2159.2K
2022€48.10-30.28%€69.00€75.00€47.1263.1K
2021€68.99-21.60%€88.00€91.49€65.0059.4K
2020€88.00-26.04%€116.60€123.90€61.0066.4K
2019€118.98+16.76%€101.90€125.50€92.00120.0K
2018€101.90+19.88%€85.01€103.26€85.01113.5K
2017€85.00+17.26%€71.99€89.75€71.50145.0K
2016€72.49+13.27%€63.76€76.50€58.50178.8K
2015€64.00-1.92%€65.00€80.00€62.25148.4K
2014€65.25+15.28%€57.00€68.50€56.00168.6K
2013€56.60+49.74%€38.00€57.00€38.00166.9K
2012€37.80-17.43%€45.69€50.30€33.75127.9K
2011€45.78-11.02%€51.98€58.80€38.76163.1K
2010€51.45+10.17%€46.70€59.39€42.75181.0K
2009€46.70+79.62%€26.00€54.95€23.60145.6K
2008€26.00-64.38%€73.00€73.89€22.1587.9K
2007€73.00-12.00%€82.95€97.00€71.40160.3K
2006€82.95+7.10%€78.20€93.00€78.20178.3K
2005€77.45-9.94%€86.70€93.60€76.60109.4K
2004€86.00+22.86%€70.00€93.00€69.20100.4K
2003€70.00+10.06%€64.35€79.00€61.3048.1K
2002€63.60-16.32%€73.10€77.00€63.0044.7K
2001€76.00+5.56%€75.00€84.00€54.051.1M
2000€72.000.00%€50.70€73.20€48.35125.6K

How Ca Ille et Vilaine Performed Against the Market

Stock (...): Loading...
Market (...): Loading...

Ca Ille et Vilaine Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Ca Ille et Vilaine102.58%134.50%51.65%61.96%171.59%171.59%
BNP Paribas S.A28.16%78.82%133.39%44.95%49.77%22.95%
Credit Agricole S.A24.32%99.76%120.60%56.23%437.14%437.14%
Caisse d'Epargne99.63%110.55%52.64%41.78%131.16%131.16%
Criteo S.A88.32%118.43%43.84%66.23%220.00%220.00%
CA Loire-Haute-Loire75.47%80.56%48.48%37.48%178.93%178.93%
CAC 40 | Market7.16%37.75%63.37%71.90%114.75%78.45%

Calculate Your Ca Ille et Vilaine Investment Returns

Long-Term Investment Performance Analysis

Ca Ille et Vilaine stock price in Oct 2015 was €68.91, A €1,000.00 lump sum investment in Ca Ille et Vilaine made 10 years ago would be worth approximately €1,958.64 today, representing a solid return of 95.86%. This translates to an annualized return (CAGR) of 6.95%. During this period, Ca Ille et Vilaine paid out €24.49 per share in total dividends, providing additional income beyond capital appreciation.

10 Years Investment Scenario (Oct 2015 - Oct 2025)

Initial Investment €1,000.00
Current Value €1,958.64
Total Return 95.86%
Annual Return (CAGR) 6.95%
Total Dividends €355.39
Shares Owned 14.5

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Ca Ille et Vilaine has delivered a total return of 102.6%.

  • 52-Week High reached EUR120.02 on August 25, 2025.
  • 52-Week Low touched EUR54.02 on October 7, 2024.
  • Current Price trading at EUR110.48 as of October 8, 2025.

Over the past 5 years, investing EUR10,000.00 in Ca Ille et Vilaine (civ) would have grown to approximately EUR15,165.00 as of October 8, 2025, representing a total return of 51.7%.

This represents a compound annual growth rate (CAGR) of 8.7% over the 5-year period.

Ca Ille et Vilaine (civ) has delivered an annualized return of 4.9% over the past 10 years.

To illustrate: EUR10,000.00 invested in Ca Ille et Vilaine would have grown to EUR16,196.00 over this 10-year period.

This performance should be compared against other companies in the Financial Services sector to understand relative performance.

Ca Ille et Vilaine (civ) has achieved its strongest performance over the 3 years period, delivering a total return of 134.5%.

Ca Ille et Vilaine (civ) shows the following performance across different time periods:

Positive Returns: 12 months (+102.6%), 3 years (+134.5%), 5 years (+51.7%), 10 years (+62.0%)

This represents strong consistency in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.