Ca Ille et Vilaine Cci | Mid-cap | Financial Services
Chart
Table
Comparison
Returns
Calculator
FAQ

Ca Ille et Vilaine Historical Price Chart

Ca Ille et Vilaine Historical Price Data

DateCloseChange %OpenHighLowVolume
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
Jul 15, 2025€84.00+1.19%€83.20€84.00€83.20469
Jul 14, 2025€83.01+0.01%€83.01€83.01€83.011
Jul 11, 2025€83.00+0.01%€82.89€83.18€82.89631
Jul 10, 2025€82.99+3.72%€80.01€83.00€80.01604
Jul 9, 2025€80.01+0.01%€80.01€80.01€80.012
Jul 8, 2025€80.00+0.63%€78.99€80.04€78.99559
Jul 7, 2025€79.50-0.62%€79.99€79.99€79.50121
Jul 4, 2025€80.00+0.53%€79.58€80.00€79.58105
Jul 3, 2025€79.58+1.38%€78.49€79.58€78.49213
Jul 2, 2025€78.50+0.64%€78.01€78.50€78.01133
Jul 1, 2025€78.00-0.64%€78.61€79.45€78.00624
Jun 30, 2025€78.50+0.90%€77.80€78.50€77.80184
Jun 27, 2025€77.80-0.26%€78.01€78.01€76.50295
Jun 26, 2025€78.00+1.30%€77.02€78.00€77.00129
Jun 25, 2025€77.00-4.49%€80.62€80.62€77.001.7K
Jun 24, 2025€80.62-0.46%€80.55€81.00€80.55370
Jun 23, 2025€80.99+1.75%€79.10€80.99€79.10350
Jun 20, 2025€79.60-1.12%€79.50€79.60€79.5050
Jun 19, 2025€80.50-0.62%€81.01€81.18€80.50266
Jun 18, 2025€81.00-1.21%€81.99€81.99€81.00120
Jun 17, 2025€81.99-1.22%€83.00€83.20€81.00595
Jun 16, 2025€83.00+0.85%€82.49€83.00€82.49170
Jun 13, 2025€82.30+0.40%€81.97€82.30€81.97200
Jun 12, 2025€81.97+0.58%€81.51€82.29€81.50412
Jun 11, 2025€81.50+1.24%€80.51€81.50€80.50157
Jun 10, 2025€80.500.00%€80.51€80.60€80.50208
Jun 9, 2025€80.50+0.01%€80.49€80.50€80.49168
Jun 6, 2025€80.49+0.11%€80.40€80.50€80.40177
Jun 5, 2025€80.40-0.12%€80.50€81.00€80.40307
Jun 4, 2025€80.500.00%€80.50€80.50€80.44306
Jun 3, 2025€80.50+0.62%€80.00€80.50€80.00215
Jun 2, 2025€80.00+0.60%€79.52€80.00€79.52414
DateCloseChange %OpenHighLowVolume
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
Aug 12, 2024€58.38+2.42%€58.49€58.49€58.00265
Aug 5, 2024€57.00-4.20%€59.51€59.99€55.321.3K
Jul 29, 2024€59.50+0.35%€59.28€60.50€59.28248
Jul 22, 2024€59.29-6.48%€63.40€63.40€58.19986
Jul 15, 2024€63.40-0.16%€63.49€64.00€61.511.1K
Jul 8, 2024€63.50+2.42%€61.50€63.50€61.00593
Jul 1, 2024€62.00+0.63%€61.61€62.00€61.22447
DateCloseChange %OpenHighLowVolume
Aug 1, 2025€112.00+23.08%€91.00€112.00€89.608.8K
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
Oct 1, 2020€61.02-20.74%€76.00€76.00€61.003.9K
Sep 1, 2020€76.99-4.95%€82.00€83.50€75.502.5K
DateCloseChange %OpenHighLowVolume
2025€112.00+62.32%€68.50€112.00€63.5074.7K
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 Vilaine90.41%85.06%34.81%52.09%172.90%172.90%
BNP Paribas S.A34.91%80.72%119.15%46.27%55.05%42.64%
Credit Agricole S.A23.54%86.06%90.45%45.62%438.10%438.10%
Ca Alpes81.96%82.60%43.76%57.13%215.78%215.78%
Caisses Régionales82.49%71.67%40.08%27.95%111.54%111.54%
CA Loire-Haute-Loire80.40%63.83%46.72%31.79%184.10%184.10%
CAC 40 | Market5.31%27.17%59.49%70.67%127.49%83.74%

Calculate Your Ca Ille et Vilaine Investment Returns

Long-Term Investment Performance Analysis

Ca Ille et Vilaine stock price in Aug 2015 was €72.53, A €1,000.00 lump sum investment in Ca Ille et Vilaine made 10 years ago would be worth approximately €1,881.84 today, representing a solid return of 88.18%. This translates to an annualized return (CAGR) of 6.52%. 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 (Aug 2015 - Aug 2025)

Initial Investment €1,000.00
Current Value €1,881.84
Total Return 88.18%
Annual Return (CAGR) 6.52%
Total Dividends €337.65
Shares Owned 13.8

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 90.4%.

  • 52-Week High reached EUR112.00 on August 22, 2025.
  • 52-Week Low touched EUR54.02 on October 7, 2024.
  • Current Price trading at EUR112.00 as of August 23, 2025.

Over the past 5 years, investing EUR10,000.00 in Ca Ille et Vilaine (civ) would have grown to approximately EUR13,481.00 as of August 23, 2025, representing a total return of 34.8%.

This represents a compound annual growth rate (CAGR) of 6.2% over the 5-year period.

Ca Ille et Vilaine (civ) has delivered an annualized return of 4.3% over the past 10 years.

To illustrate: EUR10,000.00 invested in Ca Ille et Vilaine would have grown to EUR15,209.00 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 12 months period, delivering a total return of 90.4%.

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

Positive Returns: 12 months (+90.4%), 3 years (+85.1%), 5 years (+34.8%), 10 years (+52.1%)

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.