Caisse Régionale de Crédit Agricole Mutuel de Paris et d'Ile-de-France (EPA:CAF)
France · Delayed Price · Currency is EUR 118.14
+0.54 (0.46%)
At close: Feb 20, 2026
EPA:CAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 121.20 | 121.80 | 118.10 | 119.00 | 119.00 | -1.82% | 1,855 |
| Jan 21, 2026 | 121.40 | 121.60 | 116.90 | 121.20 | 121.20 | -0.26% | 2,954 |
| Jan 20, 2026 | 119.20 | 121.52 | 119.20 | 121.52 | 121.52 | 1.95% | 586 |
| Jan 19, 2026 | 119.00 | 119.20 | 118.40 | 119.20 | 119.20 | -0.25% | 1,366 |
| Jan 16, 2026 | 118.20 | 123.80 | 118.20 | 119.50 | 119.50 | 0.93% | 2,100 |
| Jan 15, 2026 | 115.48 | 123.10 | 115.48 | 118.40 | 118.40 | 2.53% | 3,074 |
| Jan 14, 2026 | 117.92 | 118.20 | 113.80 | 115.48 | 115.48 | -2.05% | 1,587 |
| Jan 13, 2026 | 114.16 | 119.70 | 105.14 | 117.90 | 117.90 | -1.75% | 3,591 |
| Jan 12, 2026 | 123.50 | 123.98 | 119.80 | 120.00 | 120.00 | -3.61% | 1,352 |
| Jan 9, 2026 | 127.40 | 128.00 | 124.50 | 124.50 | 124.50 | -2.28% | 824 |
| Jan 8, 2026 | 128.70 | 129.80 | 127.40 | 127.40 | 127.40 | -1.24% | 1,421 |
| Jan 7, 2026 | 126.50 | 129.00 | 126.50 | 129.00 | 129.00 | 1.98% | 1,060 |
| Jan 6, 2026 | 125.40 | 126.50 | 125.40 | 126.50 | 126.50 | 0.88% | 468 |
| Jan 5, 2026 | 126.80 | 126.92 | 125.40 | 125.40 | 125.40 | -1.80% | 1,245 |
| Jan 2, 2026 | 126.80 | 129.26 | 126.80 | 127.70 | 127.70 | 0.55% | 740 |
| Dec 31, 2025 | 122.98 | 127.98 | 122.98 | 127.00 | 127.00 | 3.27% | 910 |
| Dec 30, 2025 | 121.70 | 122.98 | 121.60 | 122.98 | 122.98 | 0.89% | 495 |
| Dec 29, 2025 | 122.60 | 122.98 | 121.80 | 121.90 | 121.90 | -0.73% | 1,156 |
| Dec 24, 2025 | 122.20 | 122.98 | 121.80 | 122.80 | 122.80 | 0.43% | 512 |
| Dec 23, 2025 | 120.62 | 122.80 | 120.62 | 122.28 | 122.28 | 1.28% | 1,164 |
| Dec 22, 2025 | 120.50 | 121.50 | 120.50 | 120.74 | 120.74 | 0.20% | 933 |
| Dec 19, 2025 | 120.40 | 121.50 | 119.60 | 120.50 | 120.50 | - | 1,659 |
| Dec 18, 2025 | 118.96 | 120.50 | 118.76 | 120.50 | 120.50 | 1.35% | 1,244 |
| Dec 17, 2025 | 118.18 | 119.00 | 117.88 | 118.90 | 118.90 | 0.59% | 1,516 |
| Dec 16, 2025 | 117.00 | 118.50 | 117.00 | 118.20 | 118.20 | 0.60% | 970 |
| Dec 15, 2025 | 118.50 | 118.98 | 117.00 | 117.50 | 117.50 | -1.18% | 1,263 |
| Dec 12, 2025 | 117.02 | 119.00 | 117.02 | 118.90 | 118.90 | 1.62% | 767 |
| Dec 11, 2025 | 116.50 | 118.50 | 116.50 | 117.00 | 117.00 | 0.62% | 2,326 |
| Dec 10, 2025 | 115.30 | 116.50 | 115.30 | 116.28 | 116.28 | 0.76% | 785 |