BME:CAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	56.90	57.30	55.70	55.80	55.80	-2.28%	53,846
Feb 3, 2026	57.60	57.60	56.50	57.10	57.10	0.88%	14,875
Feb 2, 2026	55.90	56.90	55.10	56.60	56.60	0.53%	31,158
Jan 30, 2026	56.50	57.00	56.00	56.30	56.30	-0.35%	20,785
Jan 29, 2026	57.60	58.30	55.60	56.50	56.50	-3.58%	38,300
Jan 28, 2026	58.10	59.30	57.90	58.60	58.60	0.86%	29,968
Jan 27, 2026	57.90	58.20	57.30	58.10	58.10	0.17%	23,559
Jan 26, 2026	57.30	58.00	56.60	58.00	58.00	1.22%	30,893
Jan 23, 2026	56.90	57.30	56.50	57.30	57.30	0.70%	19,049
Jan 22, 2026	57.80	57.90	56.30	56.90	56.90	0.89%	21,264
Jan 21, 2026	56.50	56.80	55.90	56.40	56.40	-0.35%	18,860
Jan 20, 2026	56.70	57.00	55.90	56.60	56.60	-1.74%	28,908
Jan 19, 2026	57.60	57.80	56.70	57.60	57.60	-1.20%	22,857
Jan 16, 2026	58.00	59.00	58.00	58.30	58.30	-0.51%	24,377
Jan 15, 2026	59.40	59.70	57.90	58.60	58.60	-1.84%	20,268
Jan 14, 2026	59.30	60.00	58.70	59.70	59.70	0.84%	21,593
Jan 13, 2026	59.00	59.20	58.30	59.20	59.20	0.34%	20,677
Jan 12, 2026	59.70	59.70	58.30	59.00	59.00	-1.67%	28,280
Jan 9, 2026	61.40	61.70	59.80	60.00	60.00	-1.96%	44,902
Jan 8, 2026	61.10	61.50	60.30	61.20	61.20	-0.81%	16,637
Jan 7, 2026	61.80	61.80	61.10	61.70	61.70	0.82%	25,661
Jan 6, 2026	61.50	61.70	60.80	61.20	61.20	-0.81%	21,775
Jan 5, 2026	59.00	61.70	59.00	61.70	61.70	4.58%	25,432
Jan 2, 2026	59.00	59.00	57.90	59.00	59.00	0.17%	13,811
Dec 31, 2025	58.70	59.20	58.30	58.90	58.90	0.51%	8,786
Dec 30, 2025	58.40	58.90	58.20	58.60	58.60	-0.17%	20,312
Dec 29, 2025	58.70	59.30	58.40	58.70	58.70	-0.34%	18,334
Dec 24, 2025	59.00	59.50	58.50	58.90	58.90	0.17%	10,996
Dec 23, 2025	59.30	59.30	58.40	58.80	58.80	-0.51%	25,778
Dec 22, 2025	58.00	59.30	57.00	59.10	59.10	1.37%	43,902
Dec 19, 2025	54.00	58.70	54.00	58.30	58.30	7.17%	90,457
Dec 18, 2025	53.40	54.50	53.20	54.40	54.40	1.49%	28,776
Dec 17, 2025	55.80	55.80	53.50	53.60	53.60	-3.42%	18,503
Dec 16, 2025	54.30	55.60	54.00	55.50	55.50	2.02%	87,891
Dec 15, 2025	54.40	54.80	54.30	54.40	54.40	-0.37%	27,184
Dec 12, 2025	54.80	55.30	54.30	54.60	54.60	-0.36%	33,967
Dec 11, 2025	54.90	54.90	54.20	54.80	54.80	1.48%	32,444
Dec 10, 2025	54.80	54.80	53.40	54.00	54.00	-0.74%	34,208
Dec 9, 2025	53.60	54.80	53.60	54.40	54.40	0.93%	54,438
Dec 8, 2025	52.10	54.00	52.10	53.90	53.90	3.45%	38,665
Dec 5, 2025	52.50	52.80	52.00	52.10	52.10	-0.19%	37,468
Dec 4, 2025	53.70	53.70	51.90	52.20	52.20	-2.79%	24,570
Dec 3, 2025	53.80	54.20	53.20	53.70	53.70	0.94%	27,014
Dec 2, 2025	53.30	54.30	53.10	53.20	53.20	-1.12%	16,661
Dec 1, 2025	54.50	54.50	53.00	53.80	53.80	-0.92%	22,427
Nov 28, 2025	54.00	54.50	53.20	54.30	54.30	0.74%	34,557
Nov 27, 2025	53.50	53.90	53.20	53.90	53.90	0.75%	31,474
Nov 26, 2025	54.00	54.00	53.40	53.50	53.50	-0.74%	23,681
Nov 25, 2025	53.00	53.90	52.50	53.90	53.90	1.89%	24,929
Nov 24, 2025	52.30	53.00	52.30	52.90	52.90	1.15%	54,526