BME:CAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	46,224
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
Mar 24, 2026	53.80	54.70	53.60	54.70	54.70	1.48%	27,827
Mar 23, 2026	53.00	55.30	51.40	53.90	53.90	-0.92%	170,659
Mar 20, 2026	55.40	55.60	53.70	54.40	54.40	-1.09%	55,722
Mar 19, 2026	57.40	57.40	54.20	55.00	55.00	-1.26%	29,125
Mar 18, 2026	56.30	56.70	55.20	55.70	55.70	1.09%	24,607
Mar 17, 2026	54.70	56.10	53.90	55.10	55.10	0.55%	34,005
Mar 16, 2026	55.00	55.50	54.60	54.80	54.80	-0.18%	17,568
Mar 13, 2026	56.20	56.30	54.60	54.90	54.90	-3.51%	36,657
Mar 12, 2026	58.00	58.20	56.50	56.90	56.90	-2.23%	19,488
Mar 11, 2026	57.90	58.50	57.50	58.20	58.20	-0.85%	27,428
Mar 10, 2026	58.50	58.70	57.50	58.70	58.70	2.98%	28,860
Mar 9, 2026	56.10	57.50	55.00	57.00	57.00	-1.89%	44,484
Mar 6, 2026	58.00	59.00	57.20	58.10	58.10	-0.34%	40,874
Mar 5, 2026	59.90	60.30	58.20	58.30	58.30	-2.02%	35,491
Mar 4, 2026	58.60	59.60	58.10	59.50	59.50	-0.50%	36,101
Mar 3, 2026	62.50	63.40	59.00	59.80	59.80	-2.61%	81,169
Mar 2, 2026	57.60	62.30	57.10	61.40	61.40	3.89%	56,119
Feb 27, 2026	60.00	61.00	59.00	59.10	59.10	-1.17%	63,686
Feb 26, 2026	61.10	61.10	59.60	59.80	59.80	-2.29%	25,717
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