BME:CAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	60.60	61.60	60.50	61.10	61.10	0.16%	17,488
Jun 4, 2026	61.10	61.90	60.00	61.00	61.00	-0.65%	22,394
Jun 3, 2026	62.80	62.80	60.50	61.40	61.40	1.15%	15,942
Jun 2, 2026	61.20	61.40	60.30	60.70	60.70	-0.16%	12,792
Jun 1, 2026	62.40	62.90	60.80	60.80	60.80	-2.56%	21,194
May 29, 2026	62.00	62.70	61.70	62.40	62.40	1.30%	78,620
May 28, 2026	61.60	62.60	61.30	61.60	61.60	-0.16%	20,511
May 27, 2026	62.00	62.50	61.40	61.70	61.70	-0.32%	10,286
May 26, 2026	62.60	62.60	61.20	61.90	61.90	0.81%	27,318
May 25, 2026	61.30	62.10	61.10	61.40	61.40	1.15%	11,901
May 22, 2026	60.50	60.90	60.10	60.70	60.70	1.34%	20,176
May 21, 2026	61.70	61.90	59.90	59.90	59.90	-3.07%	31,033
May 20, 2026	60.60	62.30	60.50	61.80	61.80	1.81%	13,407
May 19, 2026	60.70	61.50	60.30	60.70	60.70	-0.33%	24,135
May 18, 2026	61.90	62.20	60.30	60.90	60.90	-1.14%	21,483
May 15, 2026	62.00	62.40	60.70	61.60	61.60	-1.60%	21,403
May 14, 2026	62.40	62.80	62.00	62.60	62.60	0.32%	13,637
May 13, 2026	64.90	64.90	61.90	62.40	62.40	-	26,851
May 12, 2026	65.00	65.00	62.40	62.40	62.40	-3.11%	22,437
May 11, 2026	62.40	64.40	62.20	64.40	64.40	3.37%	20,738
May 8, 2026	65.10	65.90	62.10	62.30	62.30	-2.81%	43,217
May 7, 2026	64.80	65.00	64.00	64.10	64.10	-0.77%	19,012
May 6, 2026	64.00	65.20	63.70	64.60	64.60	1.73%	21,938
May 5, 2026	63.10	64.20	62.90	63.50	63.50	0.63%	18,810
May 4, 2026	63.80	64.70	63.10	63.10	63.10	-1.41%	21,781
Apr 30, 2026	62.40	64.30	62.40	64.00	64.00	1.43%	25,890
Apr 29, 2026	62.00	63.20	61.40	63.10	63.10	2.77%	37,503
Apr 28, 2026	61.40	62.00	61.00	61.40	61.40	0.16%	14,125
Apr 27, 2026	62.60	62.90	61.30	61.30	61.30	-1.61%	17,370
Apr 24, 2026	61.80	63.30	61.50	62.30	62.30	0.97%	19,425
Apr 23, 2026	60.90	62.20	60.90	61.70	61.70	0.65%	27,153
Apr 22, 2026	61.90	61.90	61.20	61.30	61.30	-0.33%	21,531
Apr 21, 2026	60.50	62.10	60.40	61.50	61.50	1.65%	32,336
Apr 20, 2026	60.60	61.10	59.90	60.50	60.50	-1.31%	17,908
Apr 17, 2026	60.50	61.60	58.30	61.30	61.30	0.82%	46,279
Apr 16, 2026	61.40	61.40	60.80	60.80	60.80	-	12,047
Apr 15, 2026	60.80	62.20	60.60	60.80	60.80	0.16%	35,150
Apr 14, 2026	61.20	61.60	60.40	60.70	60.70	1.68%	18,372
Apr 13, 2026	60.30	61.10	59.30	59.70	59.70	-2.29%	24,522
Apr 10, 2026	61.40	61.70	60.70	61.10	61.10	0.33%	14,836
Apr 9, 2026	61.20	61.50	60.20	60.90	60.90	-0.65%	15,062
Apr 8, 2026	60.50	61.70	59.00	61.30	61.30	5.87%	29,522
Apr 7, 2026	59.20	60.70	57.90	57.90	57.90	-2.53%	25,212
Apr 2, 2026	59.30	59.90	58.60	59.40	59.40	-0.50%	24,801
Apr 1, 2026	59.20	60.20	59.20	59.70	59.70	2.58%	28,349
Mar 31, 2026	56.10	58.40	56.10	58.20	58.20	3.74%	36,677
Mar 30, 2026	55.60	56.50	54.20	56.10	56.10	0.54%	20,011
Mar 27, 2026	56.90	56.90	55.30	55.80	55.80	-0.53%	22,395
Mar 26, 2026	55.90	57.00	55.80	56.10	56.10	-0.53%	34,376
Mar 25, 2026	55.50	56.40	55.30	56.40	56.40	3.11%	41,135