BME:CAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	61.10	61.10	59.60	60.00	-	-1.96%	18,993
Feb 25, 2026	60.90	61.50	60.60	61.20	61.20	0.82%	21,133
Feb 24, 2026	60.00	60.80	59.40	60.70	60.70	0.50%	31,241
Feb 23, 2026	60.20	60.90	59.80	60.40	60.40	-	31,962
Feb 20, 2026	60.70	61.00	59.30	60.40	60.40	-0.82%	56,701
Feb 19, 2026	61.10	61.20	60.20	60.90	60.90	-	15,675
Feb 18, 2026	60.00	61.20	59.70	60.90	60.90	1.50%	23,661
Feb 17, 2026	59.50	60.00	58.70	60.00	60.00	0.33%	18,128
Feb 16, 2026	59.20	60.00	59.20	59.80	59.80	0.67%	11,775
Feb 13, 2026	58.80	59.60	58.60	59.40	59.40	0.51%	19,300
Feb 12, 2026	59.70	60.40	59.00	59.10	59.10	0.17%	21,796
Feb 11, 2026	59.10	59.70	58.50	59.00	59.00	-0.17%	23,274
Feb 10, 2026	58.80	59.70	57.90	59.10	59.10	0.85%	22,832
Feb 9, 2026	58.10	58.80	57.60	58.60	58.60	1.74%	19,472
Feb 6, 2026	56.20	57.70	56.10	57.60	57.60	2.49%	11,758
Feb 5, 2026	55.80	57.70	55.60	56.20	56.20	0.72%	27,934
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