Ca Ille et Vilaine Historical Price Chart

Ca Ille et Vilaine Historical Price Data

Date Close Change % Open High Low Volume
Jun 3, 2026€133.60+0.83%€132.00€137.26€132.002.7K
Jun 2, 2026€132.50+1.28%€131.00€132.50€130.80299
Jun 1, 2026€130.82+0.25%€130.82€131.50€130.8045
May 29, 2026€130.50-1.73%€131.98€132.00€130.50282
May 28, 2026€132.80+2.23%€129.90€132.80€129.00740
May 27, 2026€129.90-0.09%€129.46€129.90€129.06182
May 26, 2026€130.02+0.48%€129.60€130.02€129.04378
May 25, 2026€129.40+0.12%€129.98€130.50€129.2291
May 22, 2026€129.24+1.65%€127.14€131.04€127.141.2K
May 21, 2026€127.14+1.71%€125.02€133.80€125.022.3K
May 20, 2026€125.00-1.19%€123.52€126.04€123.52216
May 19, 2026€126.50+4.32%€121.00€126.50€121.00603
May 18, 2026€121.26+0.21%€121.02€121.98€121.02171
May 15, 2026€121.00-0.40%€121.48€121.48€120.50203
May 14, 2026€121.48+0.40%€121.00€121.48€121.00135
May 13, 2026€121.00-1.63%€120.70€121.00€119.501.6K
May 12, 2026€123.00-0.81%€125.00€125.00€120.382.7K
May 11, 2026€124.00-0.80%€124.00€124.78€124.00393
May 8, 2026€125.00+0.40%€123.98€125.00€123.02411
May 7, 2026€124.50+0.40%€123.98€124.50€123.00201
May 6, 2026€124.000.00%€123.50€124.00€122.00595
May 5, 2026€124.00-0.91%€125.10€125.70€121.141.6K
May 4, 2026€125.14+0.11%€125.50€126.98€125.14374
Apr 30, 2026€125.00-0.49%€124.60€125.66€124.50158
Apr 29, 2026€125.62-0.29%€124.52€127.98€124.50631
Apr 28, 2026€125.98+6.76%€118.00€125.98€118.001.5K
Apr 27, 2026€118.00-0.84%€119.22€119.74€118.00885
Apr 24, 2026€119.00+0.86%€116.98€119.00€114.583.5K
Apr 23, 2026€117.98+2.29%€115.20€117.98€115.20874
Apr 22, 2026€115.34-0.67%€116.12€117.34€111.503.3K
Apr 21, 2026€116.12+0.66%€115.36€117.00€115.36896
Apr 20, 2026€115.36+0.75%€113.64€115.80€113.64701
Apr 17, 2026€114.50+3.58%€112.60€114.50€111.501.5K
Apr 16, 2026€110.54-2.80%€113.72€114.24€110.542.0K
Apr 15, 2026€113.72+1.54%€111.56€115.08€111.561.2K
Apr 14, 2026€112.00+1.82%€111.50€114.50€109.003.2K
Apr 13, 2026€110.00+0.92%€109.24€112.00€106.004.1K
Apr 10, 2026€109.00+1.87%€107.02€109.00€107.02223
Apr 9, 2026€107.00-1.38%€108.50€108.52€107.00554
Apr 8, 2026€108.50+1.42%€107.50€109.34€105.001.8K
Apr 7, 2026€106.98+2.37%€103.50€106.98€102.803.1K
Apr 2, 2026€104.50+0.48%€104.00€105.22€101.801.6K
Apr 1, 2026€104.00+1.03%€103.00€104.02€99.003.5K
Mar 31, 2026€102.94-0.06%€103.00€104.20€102.94907
Mar 30, 2026€103.00+0.49%€101.50€103.00€97.542.2K
Mar 27, 2026€102.50+1.51%€102.00€103.00€101.38782
Mar 26, 2026€100.98+4.10%€98.49€100.98€98.002.0K
Mar 25, 2026€97.00-4.92%€102.00€102.98€97.002.1K
Mar 24, 2026€102.02-0.95%€103.02€104.50€102.02775
Mar 23, 2026€103.00+1.98%€102.00€103.50€101.021.2K
Mar 20, 2026€101.00-0.49%€101.50€101.50€98.602.6K
Mar 19, 2026€101.500.00%€102.96€103.00€101.50756
Mar 18, 2026€101.500.00%€101.50€103.48€101.501.1K
Mar 17, 2026€101.50+0.50%€101.00€101.50€97.602.1K
Mar 16, 2026€101.00-0.98%€102.00€103.00€99.502.0K
Mar 13, 2026€102.00+1.49%€101.00€102.00€98.501.5K
Mar 12, 2026€100.50+2.03%€98.50€101.00€98.50654
Mar 11, 2026€98.50-1.72%€100.22€100.22€96.021.5K
Mar 10, 2026€100.22+1.75%€98.49€100.42€98.49508
Mar 9, 2026€98.50-1.01%€99.50€99.66€96.201.7K
Date Close Change % Open High Low Volume
May 25, 2026€130.50+0.97%€129.98€132.80€129.001.7K
May 18, 2026€129.24+6.81%€121.02€133.80€121.004.5K
May 11, 2026€121.00-3.20%€124.00€125.00€119.505.0K
May 4, 2026€125.000.00%€125.50€126.98€121.143.2K
Apr 27, 2026€125.00+5.04%€119.22€127.98€118.003.1K
Apr 20, 2026€119.00+3.93%€113.64€119.00€111.509.3K
Apr 13, 2026€114.50+5.05%€109.24€115.08€106.0011.9K
Apr 6, 2026€109.00+4.31%€103.50€109.34€102.805.7K
Mar 30, 2026€104.50+1.95%€101.50€105.22€97.548.2K
Mar 23, 2026€102.50+1.49%€102.00€104.50€97.006.9K
Mar 16, 2026€101.00-0.98%€102.00€103.48€97.608.5K
Mar 9, 2026€102.00+2.51%€99.50€102.00€96.025.8K
Mar 2, 2026€99.50-6.64%€106.50€107.00€97.227.3K
Feb 23, 2026€106.58+1.02%€105.52€109.40€100.186.1K
Feb 16, 2026€105.50-3.65%€109.52€110.00€104.203.6K
Feb 9, 2026€109.50-1.79%€111.52€114.70€106.682.1K
Feb 2, 2026€111.50-0.45%€111.00€114.20€107.343.1K
Jan 26, 2026€112.00+2.30%€109.48€114.30€106.561.7K
Jan 19, 2026€109.48-0.74%€110.02€114.40€108.161.6K
Jan 12, 2026€110.30+0.73%€109.48€111.96€109.482.0K
Jan 5, 2026€109.50+4.80%€103.62€111.80€103.622.8K
Dec 29, 2025€104.48+2.94%€101.52€105.70€101.501.4K
Dec 22, 2025€101.50-0.51%€102.98€103.30€99.052.3K
Dec 15, 2025€102.02+3.78%€98.31€105.90€98.312.9K
Dec 8, 2025€98.30+1.34%€97.50€99.90€95.037.2K
Dec 1, 2025€97.00-2.51%€99.52€100.62€96.512.5K
Nov 24, 2025€99.50+1.02%€99.00€104.50€95.003.6K
Nov 17, 2025€98.50-7.94%€107.02€107.02€96.004.6K
Nov 10, 2025€107.00+1.89%€105.02€111.40€103.003.0K
Nov 3, 2025€105.02+4.50%€101.00€109.00€100.303.0K
Oct 27, 2025€100.50-4.29%€105.12€108.90€94.505.2K
Oct 20, 2025€105.00-8.90%€114.30€115.50€104.005.0K
Oct 13, 2025€115.26+2.00%€112.98€117.30€107.505.6K
Oct 6, 2025€113.000.00%€114.00€116.50€108.685.1K
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
Date Close Change % Open High Low Volume
May 1, 2026€130.50+4.40%€125.50€133.80€119.5014.4K
Apr 1, 2026€125.00+21.43%€103.00€127.98€99.0035.2K
Mar 1, 2026€102.94-3.42%€106.50€107.00€96.0231.6K
Feb 1, 2026€106.58-4.84%€111.00€114.70€100.1814.8K
Jan 1, 2026€112.00+6.06%€105.60€114.40€103.448.2K
Dec 1, 2025€105.60+6.13%€99.52€105.90€95.0316.2K
Nov 1, 2025€99.50-1.00%€101.00€111.40€95.0014.3K
Oct 1, 2025€100.50-12.59%€114.98€118.90€94.5024.3K
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
Date Close Change % Dividends Total Return % Open High Low Volume
2026€130.50+23.58%-+23.58%€105.60€133.80€96.02104.1K
2025€105.60+53.04%-+53.04%€68.50€120.02€63.50155.9K
2024€69.00+15.97%-+15.97%€59.50€70.00€52.5078.1K
2023€59.50+23.70%-+23.70%€48.21€70.40€48.2159.2K
2022€48.10-30.28%--30.28%€69.00€75.00€47.1263.1K
2021€68.99-21.60%--21.60%€88.00€91.49€65.0059.4K
2020€88.00-26.04%--26.04%€116.60€123.90€61.0066.4K
2019€118.98+16.76%-+16.76%€101.90€125.50€92.00120.0K
2018€101.90+19.88%-+19.88%€85.01€103.26€85.01113.5K
2017€85.00+17.26%-+17.26%€71.99€89.75€71.50145.0K
2016€72.49+13.27%-+13.27%€63.76€76.50€58.50178.8K
2015€64.00-1.92%--1.92%€65.00€80.00€62.25148.4K
2014€65.25+15.28%-+15.28%€57.00€68.50€56.00168.6K
2013€56.60+49.74%-+49.74%€38.00€57.00€38.00166.9K
2012€37.80-17.43%--17.43%€45.69€50.30€33.75127.9K
2011€45.78-11.02%--11.02%€51.98€58.80€38.76163.1K
2010€51.45+10.17%-+10.17%€46.70€59.39€42.75181.0K
2009€46.70+79.62%-+79.62%€26.00€54.95€23.60145.6K
2008€26.00-64.38%--64.38%€73.00€73.89€22.1587.9K
2007€73.00-12.00%--12.00%€82.95€97.00€71.40160.3K
2006€82.95+7.10%-+7.10%€78.20€93.00€78.20178.3K
2005€77.45-9.94%--9.94%€86.70€93.60€76.60109.4K
2004€86.00+22.86%-+22.86%€70.00€93.00€69.20100.4K
2003€70.00+10.06%-+10.06%€64.35€79.00€61.3048.1K
2002€63.60-16.32%--16.32%€73.10€77.00€63.0044.7K
2001€76.00+5.56%-+5.56%€75.00€84.00€54.051.1M
2000€72.000.00%-0.00%€50.70€73.20€48.35125.6K

How Ca Ille et Vilaine Performed Against the Market

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

Ca Ille et Vilaine Peer Performance Comparison

Company Market Cap 1W 1M 3M 6M YTD 1Y 3Y 5Y 10Y 15Y 20Y
712.80M Mid-cap 2.85% 6.76% 27.24% 33.57% 27.87% 64.11% 110.48% 50.02% 82.26% 217.98% 217.98%
49.51B Large-cap 0.12% -0.24% -6.31% -1.14% -7.42% 3.11% 51.60% 34.20% 98.80% 426.98% 426.98%
98.05B Large-cap 0.98% 6.58% 5.54% 25.52% 13.77% 20.50% 64.57% 62.76% 100.67% 80.10% 31.47%
904.72M Mid-cap 9.48% 11.76% 31.54% 31.54% 31.54% 19.52% 19.52% 19.52% 19.52% 19.52% 19.52%
958.43M Mid-cap 1.92% 15.89% 26.44% 35.52% 32.52% 54.39% 75.72% 41.86% 38.44% 144.51% 144.51%
842.02M Mid-cap -0.43% 1.70% 21.23% 40.29% 36.50% 61.37% 75.63% 51.80% 69.71% 277.60% 277.60%

Calculate Your Ca Ille et Vilaine Investment Returns

Long-Term Investment Performance Analysis

Ca Ille et Vilaine stock price in May 2016 was €71.60, A €1,000.00 lump sum investment in Ca Ille et Vilaine made 10 years ago would be worth approximately €1,865.92 today, representing a solid return of 86.59%. This translates to an annualized return (CAGR) of 6.43%.

10 Years Investment Scenario (May 2016 - Jun 2026)

Initial Investment €1,000.00
Current Value €1,865.92
Annual Return (CAGR) 6.43%
Shares Owned 14.0

Investment Breakdown

Value Comparison

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 64.1%.

  • 52-Week High reached EUR137.26 on N/A.
  • 52-Week Low touched EUR76.50 on N/A.
  • Current Price trading at EUR133.60 as of June 4, 2026.

Over the past 5 years, investing EUR10,000.00 in Ca Ille et Vilaine (civ) would have grown to approximately EUR15,002.00 as of June 4, 2026, representing a total return of 50.0%.

This represents a compound annual growth rate (CAGR) of 8.5% over the 5-year period.

Ca Ille et Vilaine (civ) has delivered an annualized return of 6.2% over the past 10 years.

To illustrate: EUR10,000.00 invested in Ca Ille et Vilaine would have grown to EUR18,226.00 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 110.5%.

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

Positive Returns: 12 months (+64.1%), 3 years (+110.5%), 5 years (+50.0%), 10 years (+82.3%)

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.

Nippun Rana

Nippun Rana

Chasing the market trend!

Hi, I’m Nippun, a tech enthusiast from Haryana, India. I have been coding since 2010 and using my coding skills in the share market since 2020. I have been coding scripts in Pinescript that work on Tradingview app/web. I love learning about new technology and applying it to solve real-world problems. Coding and share-market are my passions, and I enjoy finding and fixing bugs in code. I aim to share my skill set and experience that can positively impact society. Feel free to connect with me, an...

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