Caisse Régionale de Crédit Agricole Mutuel de Paris et d'Ile-de-France (EPA:CAF)
France · Delayed Price · Currency is EUR 106.98
+2.48 (2.37%)
Nov 7, 2025, 5:35 PM CET
EPA:CAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |