Caisse Régionale de Crédit Agricole Mutuel de Paris et d'Ile-de-France (EPA:CAF)
France · Delayed Price · Currency is EUR 113.02
-1.42 (-1.24%)
Apr 2, 2026, 5:35 PM CET
EPA:CAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 114.44 | 114.44 | 112.22 | 113.02 | 113.02 | -1.24% | 765 |
| Apr 1, 2026 | 112.00 | 115.68 | 112.00 | 114.44 | 114.44 | 2.58% | 1,847 |
| Mar 31, 2026 | 110.50 | 111.56 | 110.40 | 111.56 | 111.56 | 0.96% | 1,406 |
| Mar 30, 2026 | 109.98 | 110.50 | 109.30 | 110.50 | 110.50 | 0.45% | 1,120 |
| Mar 27, 2026 | 109.60 | 110.00 | 108.38 | 110.00 | 110.00 | 0.53% | 730 |
| Mar 26, 2026 | 110.00 | 110.38 | 108.26 | 109.42 | 109.42 | -0.92% | 1,676 |
| Mar 25, 2026 | 109.62 | 110.44 | 108.52 | 110.44 | 110.44 | 0.77% | 2,261 |
| Mar 24, 2026 | 111.30 | 111.80 | 109.60 | 109.60 | 109.60 | -1.60% | 1,432 |
| Mar 23, 2026 | 111.52 | 113.00 | 111.20 | 111.38 | 111.38 | -0.38% | 1,361 |
| Mar 20, 2026 | 113.02 | 113.02 | 111.80 | 111.80 | 111.80 | -1.06% | 726 |
| Mar 19, 2026 | 114.98 | 114.98 | 113.00 | 113.00 | 113.00 | -1.74% | 936 |
| Mar 18, 2026 | 115.00 | 115.10 | 114.02 | 115.00 | 115.00 | 0.81% | 1,260 |
| Mar 17, 2026 | 114.26 | 115.00 | 113.92 | 114.08 | 114.08 | 0.07% | 3,318 |
| Mar 16, 2026 | 111.68 | 114.00 | 111.40 | 114.00 | 114.00 | 0.97% | 1,077 |
| Mar 13, 2026 | 114.40 | 114.40 | 112.90 | 112.90 | 112.90 | -1.50% | 1,336 |
| Mar 12, 2026 | 114.98 | 114.98 | 114.50 | 114.62 | 114.62 | -0.33% | 500 |
| Mar 11, 2026 | 114.30 | 115.00 | 113.90 | 115.00 | 115.00 | 0.44% | 1,001 |
| Mar 10, 2026 | 113.20 | 115.40 | 113.20 | 114.50 | 114.50 | 1.78% | 1,914 |
| Mar 9, 2026 | 113.00 | 113.50 | 109.66 | 112.50 | 112.50 | -2.17% | 3,141 |
| Mar 6, 2026 | 113.80 | 115.40 | 113.80 | 115.00 | 115.00 | 1.05% | 2,363 |
| Mar 5, 2026 | 113.00 | 115.60 | 113.00 | 113.80 | 113.80 | 0.16% | 3,525 |
| Mar 4, 2026 | 111.10 | 114.00 | 110.70 | 113.62 | 113.62 | 2.27% | 5,504 |
| Mar 3, 2026 | 118.62 | 118.62 | 111.10 | 111.10 | 111.10 | -6.64% | 6,493 |
| Mar 2, 2026 | 119.40 | 119.50 | 117.80 | 119.00 | 119.00 | -0.42% | 1,833 |
| Feb 27, 2026 | 117.74 | 119.50 | 117.40 | 119.50 | 119.50 | 1.49% | 1,127 |
| Feb 26, 2026 | 119.20 | 119.30 | 116.60 | 117.74 | 117.74 | -1.24% | 1,814 |
| Feb 25, 2026 | 118.40 | 119.50 | 118.00 | 119.22 | 119.22 | 0.68% | 816 |
| Feb 24, 2026 | 119.00 | 119.00 | 118.40 | 118.42 | 118.42 | -0.65% | 990 |
| Feb 23, 2026 | 118.00 | 119.20 | 118.00 | 119.20 | 119.20 | 0.90% | 587 |
| Feb 20, 2026 | 117.40 | 119.80 | 117.00 | 118.14 | 118.14 | 0.46% | 2,444 |
| Feb 19, 2026 | 117.04 | 118.00 | 116.40 | 117.60 | 117.60 | 0.48% | 5,001 |
| Feb 18, 2026 | 116.70 | 117.58 | 113.40 | 117.04 | 117.04 | 0.22% | 3,241 |
| Feb 17, 2026 | 117.20 | 117.40 | 116.70 | 116.78 | 116.78 | -0.36% | 738 |
| Feb 16, 2026 | 117.10 | 117.36 | 116.90 | 117.20 | 117.20 | -0.56% | 718 |
| Feb 13, 2026 | 117.00 | 118.60 | 115.50 | 117.86 | 117.86 | 0.74% | 1,176 |
| Feb 12, 2026 | 118.20 | 118.66 | 114.90 | 117.00 | 117.00 | -1.85% | 9,528 |
| Feb 11, 2026 | 120.00 | 120.38 | 118.78 | 119.20 | 119.20 | -0.83% | 1,532 |
| Feb 10, 2026 | 120.36 | 120.80 | 120.20 | 120.20 | 120.20 | -0.13% | 933 |
| Feb 9, 2026 | 119.00 | 120.40 | 119.00 | 120.36 | 120.36 | 0.30% | 880 |
| Feb 6, 2026 | 119.20 | 120.00 | 117.84 | 120.00 | 120.00 | 0.17% | 1,745 |
| Feb 5, 2026 | 120.60 | 120.60 | 115.30 | 119.80 | 119.80 | -0.66% | 2,579 |
| Feb 4, 2026 | 119.48 | 120.70 | 119.48 | 120.60 | 120.60 | 0.92% | 893 |
| Feb 3, 2026 | 118.80 | 119.52 | 114.02 | 119.50 | 119.50 | 0.17% | 2,150 |
| Feb 2, 2026 | 120.00 | 121.10 | 118.04 | 119.30 | 119.30 | -0.68% | 2,041 |
| Jan 30, 2026 | 118.20 | 120.60 | 118.10 | 120.12 | 120.12 | 1.57% | 1,302 |
| Jan 29, 2026 | 117.50 | 119.14 | 116.54 | 118.26 | 118.26 | 1.06% | 1,743 |
| Jan 28, 2026 | 121.70 | 121.70 | 117.02 | 117.02 | 117.02 | -4.05% | 1,652 |
| Jan 27, 2026 | 121.20 | 122.02 | 120.80 | 121.96 | 121.96 | 0.63% | 933 |
| Jan 26, 2026 | 120.72 | 121.50 | 120.72 | 121.20 | 121.20 | 0.56% | 830 |
| Jan 23, 2026 | 119.00 | 122.30 | 118.90 | 120.52 | 120.52 | 1.28% | 500 |