Caisse Régionale de Crédit Agricole Mutuel de Paris et d'Ile-de-France (EPA:CAF)
France · Delayed Price · Currency is EUR 109.82
+0.34 (0.31%)
Oct 20, 2025, 1:21 PM CET
EPA:CAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 86.61 | 87.80 | 86.02 | 87.30 | 87.30 | 2.59% | 1,522 |
| Sep 18, 2025 | 89.20 | 89.49 | 84.00 | 85.10 | 85.10 | -4.60% | 2,176 |
| Sep 17, 2025 | 89.80 | 90.09 | 89.20 | 89.20 | 89.20 | -0.67% | 835 |
| Sep 16, 2025 | 90.00 | 90.50 | 89.80 | 89.80 | 89.80 | -0.76% | 1,103 |
| Sep 15, 2025 | 89.80 | 90.79 | 89.80 | 90.49 | 90.49 | 0.51% | 1,530 |
| Sep 12, 2025 | 89.39 | 90.93 | 89.39 | 90.03 | 90.03 | 0.72% | 2,565 |
| Sep 11, 2025 | 88.40 | 89.40 | 88.40 | 89.39 | 89.39 | 1.35% | 1,115 |
| Sep 10, 2025 | 88.61 | 89.25 | 88.20 | 88.20 | 88.20 | -0.45% | 1,300 |
| Sep 9, 2025 | 88.00 | 89.20 | 88.00 | 88.60 | 88.60 | 0.53% | 2,797 |
| Sep 8, 2025 | 89.20 | 89.21 | 88.13 | 88.13 | 88.13 | -0.98% | 855 |
| Sep 5, 2025 | 86.20 | 91.83 | 86.20 | 89.00 | 89.00 | 3.46% | 2,693 |
| Sep 4, 2025 | 83.33 | 86.20 | 81.00 | 86.02 | 86.02 | 1.20% | 4,526 |
| Sep 3, 2025 | 88.40 | 88.40 | 84.80 | 85.00 | 85.00 | -3.61% | 2,487 |
| Sep 2, 2025 | 97.52 | 97.52 | 87.91 | 88.18 | 88.18 | -9.58% | 2,279 |
| Sep 1, 2025 | 103.96 | 104.02 | 97.52 | 97.52 | 97.52 | -6.14% | 1,978 |
| Aug 29, 2025 | 102.00 | 103.98 | 101.98 | 103.90 | 103.90 | 3.38% | 1,500 |
| Aug 28, 2025 | 96.00 | 104.00 | 96.00 | 100.50 | 100.50 | 3.61% | 3,302 |
| Aug 27, 2025 | 91.33 | 97.00 | 91.33 | 97.00 | 97.00 | 6.59% | 1,615 |
| Aug 26, 2025 | 100.50 | 100.50 | 90.72 | 91.00 | 91.00 | -9.43% | 3,298 |
| Aug 25, 2025 | 96.99 | 101.98 | 96.25 | 100.48 | 100.48 | 6.98% | 4,944 |
| Aug 22, 2025 | 92.59 | 95.00 | 92.29 | 93.92 | 93.92 | 2.96% | 2,513 |
| Aug 21, 2025 | 89.61 | 92.60 | 89.60 | 91.22 | 91.22 | 1.81% | 2,110 |
| Aug 20, 2025 | 89.20 | 90.00 | 89.20 | 89.60 | 89.60 | 0.34% | 2,211 |
| Aug 19, 2025 | 88.50 | 89.50 | 88.50 | 89.30 | 89.30 | 1.02% | 1,371 |
| Aug 18, 2025 | 87.90 | 88.90 | 87.90 | 88.40 | 88.40 | 0.64% | 2,240 |
| Aug 15, 2025 | 87.75 | 87.84 | 87.75 | 87.84 | 87.84 | 0.33% | 282 |
| Aug 14, 2025 | 87.40 | 87.70 | 87.40 | 87.55 | 87.55 | 0.17% | 571 |
| Aug 13, 2025 | 87.70 | 87.70 | 86.90 | 87.40 | 87.40 | -0.57% | 1,665 |
| Aug 12, 2025 | 87.50 | 87.90 | 87.35 | 87.90 | 87.90 | 0.68% | 562 |
| Aug 11, 2025 | 87.10 | 87.69 | 87.10 | 87.31 | 87.31 | -0.10% | 1,282 |