Caisse Régionale de Crédit Agricole Mutuel de Paris et d'Ile-de-France (EPA:CAF)
France · Delayed Price · Currency is EUR 110.94
+0.44 (0.40%)
At close: Nov 28, 2025
EPA:CAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 110.50 | 111.42 | 110.50 | 110.94 | 110.94 | 0.40% | 1,016 |
| Nov 27, 2025 | 110.58 | 111.00 | 109.46 | 110.50 | 110.50 | -0.07% | 868 |
| Nov 26, 2025 | 107.20 | 111.00 | 107.20 | 110.58 | 110.58 | 2.96% | 1,108 |
| Nov 25, 2025 | 106.02 | 107.40 | 105.62 | 107.40 | 107.40 | 1.32% | 1,304 |
| Nov 24, 2025 | 103.00 | 106.90 | 103.00 | 106.00 | 106.00 | 2.91% | 702 |
| Nov 21, 2025 | 103.50 | 103.50 | 102.00 | 103.00 | 103.00 | -0.48% | 1,260 |
| Nov 20, 2025 | 103.40 | 104.00 | 103.00 | 103.50 | 103.50 | 0.29% | 985 |
| Nov 19, 2025 | 102.50 | 104.36 | 102.50 | 103.20 | 103.20 | 0.68% | 1,303 |
| Nov 18, 2025 | 106.82 | 106.82 | 100.00 | 102.50 | 102.50 | -5.04% | 22,691 |
| Nov 17, 2025 | 115.00 | 115.00 | 107.94 | 107.94 | 107.94 | -6.06% | 1,392 |
| Nov 14, 2025 | 117.38 | 117.90 | 114.52 | 114.90 | 114.90 | -2.20% | 2,598 |
| Nov 13, 2025 | 115.00 | 117.48 | 115.00 | 117.48 | 117.48 | 1.36% | 1,703 |
| Nov 12, 2025 | 115.00 | 115.90 | 115.00 | 115.90 | 115.90 | 2.11% | 1,887 |
| Nov 11, 2025 | 110.02 | 116.40 | 110.02 | 113.50 | 113.50 | 3.18% | 2,252 |
| Nov 10, 2025 | 106.02 | 110.00 | 106.02 | 110.00 | 110.00 | 2.82% | 2,877 |
| Nov 7, 2025 | 104.00 | 107.00 | 104.00 | 106.98 | 106.98 | 2.37% | 1,466 |
| Nov 6, 2025 | 105.20 | 106.18 | 104.50 | 104.50 | 104.50 | -1.88% | 1,678 |
| Nov 5, 2025 | 109.50 | 109.50 | 105.50 | 106.50 | 106.50 | -2.79% | 991 |
| Nov 4, 2025 | 109.00 | 110.40 | 108.00 | 109.56 | 109.56 | 0.51% | 1,052 |
| Nov 3, 2025 | 109.48 | 110.50 | 107.60 | 109.00 | 109.00 | 0.26% | 1,403 |
| Oct 31, 2025 | 105.10 | 109.72 | 105.10 | 108.72 | 108.72 | 2.86% | 1,091 |
| Oct 30, 2025 | 106.00 | 106.48 | 105.20 | 105.70 | 105.70 | -0.88% | 748 |
| Oct 29, 2025 | 106.26 | 107.14 | 106.26 | 106.64 | 106.64 | 0.36% | 661 |
| Oct 28, 2025 | 105.98 | 106.26 | 105.90 | 106.26 | 106.26 | 0.25% | 775 |
| Oct 27, 2025 | 103.50 | 107.50 | 103.50 | 106.00 | 106.00 | 2.42% | 2,056 |
| Oct 24, 2025 | 104.58 | 105.40 | 101.82 | 103.50 | 103.50 | -1.43% | 2,287 |
| Oct 23, 2025 | 104.50 | 108.44 | 104.50 | 105.00 | 105.00 | - | 2,526 |
| Oct 22, 2025 | 104.50 | 105.50 | 103.50 | 105.00 | 105.00 | -1.69% | 1,641 |
| Oct 21, 2025 | 108.50 | 108.70 | 106.00 | 106.80 | 106.80 | -1.57% | 1,260 |
| Oct 20, 2025 | 109.40 | 110.20 | 108.50 | 108.50 | 108.50 | -0.90% | 945 |
| Oct 17, 2025 | 109.70 | 109.70 | 107.30 | 109.48 | 109.48 | -1.33% | 1,883 |
| Oct 16, 2025 | 110.10 | 110.96 | 109.30 | 110.96 | 110.96 | 0.76% | 801 |
| Oct 15, 2025 | 111.60 | 112.00 | 110.12 | 110.12 | 110.12 | -1.06% | 948 |
| Oct 14, 2025 | 111.90 | 112.00 | 111.30 | 111.30 | 111.30 | -0.55% | 1,018 |
| Oct 13, 2025 | 111.00 | 112.42 | 111.00 | 111.92 | 111.92 | 0.38% | 1,450 |
| Oct 10, 2025 | 109.98 | 114.12 | 107.72 | 111.50 | 111.50 | 1.36% | 2,741 |
| Oct 9, 2025 | 112.00 | 112.86 | 109.50 | 110.00 | 110.00 | -0.95% | 1,706 |
| Oct 8, 2025 | 109.98 | 111.92 | 109.62 | 111.06 | 111.06 | 0.05% | 1,984 |
| Oct 7, 2025 | 107.90 | 111.00 | 106.50 | 111.00 | 111.00 | 2.78% | 2,080 |
| Oct 6, 2025 | 106.50 | 108.00 | 105.00 | 108.00 | 108.00 | 0.93% | 3,025 |
| Oct 3, 2025 | 103.20 | 109.98 | 103.20 | 107.00 | 107.00 | 3.64% | 2,566 |
| Oct 2, 2025 | 99.51 | 103.24 | 99.51 | 103.24 | 103.24 | 4.28% | 2,186 |
| Oct 1, 2025 | 98.40 | 99.99 | 97.40 | 99.00 | 99.00 | 0.40% | 1,985 |
| Sep 30, 2025 | 97.20 | 101.20 | 97.20 | 98.61 | 98.61 | 0.11% | 3,154 |
| Sep 29, 2025 | 95.00 | 99.44 | 95.00 | 98.50 | 98.50 | 4.13% | 1,273 |
| Sep 26, 2025 | 91.80 | 96.54 | 91.58 | 94.59 | 94.59 | 3.95% | 2,174 |
| Sep 25, 2025 | 89.90 | 91.90 | 89.90 | 91.00 | 91.00 | 1.44% | 1,342 |
| Sep 24, 2025 | 89.70 | 89.90 | 89.00 | 89.71 | 89.71 | 0.01% | 1,806 |
| Sep 23, 2025 | 87.60 | 89.96 | 87.60 | 89.70 | 89.70 | 1.93% | 1,809 |
| Sep 22, 2025 | 87.30 | 88.00 | 87.30 | 88.00 | 88.00 | 0.80% | 1,384 |