Caisse Régionale de Crédit Agricole Mutuel de Paris et d'Ile-de-France (EPA:CAF)
France · Delayed Price · Currency is EUR 90.22
-2.88 (-3.09%)
Oct 1, 2026, 5:35 PM CET
EPA:CAF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 93.10 | 94.69 | 90.00 | 90.22 | 90.22 | -3.09% | 1,382 |
| Sep 30, 2026 | 95.56 | 95.56 | 92.58 | 93.10 | 93.10 | -2.56% | 747 |
| Sep 29, 2026 | 97.62 | 97.62 | 95.42 | 95.55 | 95.55 | -2.11% | 538 |
| Sep 28, 2026 | 97.93 | 97.93 | 97.61 | 97.61 | 97.61 | -0.33% | 282 |
| Sep 25, 2026 | 95.77 | 99.58 | 95.77 | 97.93 | 97.93 | 2.27% | 1,029 |
| Sep 24, 2026 | 96.06 | 96.07 | 95.65 | 95.76 | 95.76 | -0.31% | 465 |
| Sep 23, 2026 | 99.54 | 99.54 | 95.60 | 96.06 | 96.06 | -3.51% | 1,480 |
| Sep 22, 2026 | 102.14 | 104.36 | 98.50 | 99.55 | 99.55 | -2.54% | 2,167 |
| Sep 21, 2026 | 103.66 | 103.76 | 101.78 | 102.14 | 102.14 | -1.47% | 1,147 |
| Sep 18, 2026 | 105.06 | 105.10 | 103.66 | 103.66 | 103.66 | -1.35% | 251 |
| Sep 17, 2026 | 106.14 | 106.18 | 105.08 | 105.08 | 105.08 | -1.20% | 593 |
| Sep 16, 2026 | 107.76 | 107.76 | 106.36 | 106.36 | 106.36 | -1.30% | 241 |
| Sep 15, 2026 | 109.80 | 109.80 | 107.76 | 107.76 | 107.76 | -2.04% | 530 |
| Sep 14, 2026 | 112.18 | 112.40 | 109.50 | 110.00 | 110.00 | -1.94% | 569 |
| Sep 11, 2026 | 112.78 | 113.00 | 112.18 | 112.18 | 112.18 | -0.55% | 141 |
| Sep 10, 2026 | 113.98 | 113.98 | 112.80 | 112.80 | 112.80 | -1.04% | 238 |
| Sep 9, 2026 | 114.20 | 114.22 | 113.88 | 113.98 | 113.98 | -0.19% | 190 |
| Sep 8, 2026 | 114.22 | 114.40 | 114.00 | 114.20 | 114.20 | -0.02% | 154 |
| Sep 7, 2026 | 114.22 | 114.40 | 114.22 | 114.22 | 114.22 | -0.02% | 66 |
| Sep 4, 2026 | 115.06 | 115.06 | 113.84 | 114.24 | 114.24 | -0.71% | 503 |
| Sep 3, 2026 | 115.06 | 115.26 | 115.02 | 115.06 | 115.06 | 0.02% | 102 |
| Sep 2, 2026 | 115.24 | 115.28 | 115.04 | 115.04 | 115.04 | -0.19% | 85 |
| Sep 1, 2026 | 115.04 | 115.32 | 115.04 | 115.26 | 115.26 | 0.19% | 236 |
| Aug 31, 2026 | 116.30 | 116.36 | 115.04 | 115.04 | 115.04 | -1.10% | 604 |
| Aug 28, 2026 | 116.32 | 116.52 | 116.28 | 116.32 | 116.32 | 0.02% | 240 |
| Aug 27, 2026 | 115.00 | 116.40 | 114.98 | 116.30 | 116.30 | 1.13% | 504 |
| Aug 26, 2026 | 117.08 | 117.08 | 114.88 | 115.00 | 115.00 | -1.79% | 517 |
| Aug 25, 2026 | 115.94 | 117.10 | 115.92 | 117.10 | 117.10 | 1.00% | 437 |
| Aug 24, 2026 | 115.00 | 115.94 | 115.00 | 115.94 | 115.94 | 1.24% | 471 |
| Aug 21, 2026 | 114.74 | 114.96 | 114.52 | 114.52 | 114.52 | -0.19% | 179 |
| Aug 20, 2026 | 115.10 | 115.22 | 114.74 | 114.74 | 114.74 | -0.26% | 217 |
| Aug 19, 2026 | 115.02 | 115.20 | 115.02 | 115.04 | 115.04 | 0.12% | 219 |
| Aug 18, 2026 | 115.32 | 115.40 | 114.60 | 114.90 | 114.90 | -0.36% | 409 |
| Aug 17, 2026 | 115.52 | 115.66 | 115.32 | 115.32 | 115.32 | -0.17% | 230 |
| Aug 14, 2026 | 115.02 | 115.52 | 115.02 | 115.52 | 115.52 | 0.31% | 264 |
| Aug 13, 2026 | 115.64 | 115.84 | 115.16 | 115.16 | 115.16 | -0.78% | 303 |
| Aug 12, 2026 | 116.20 | 116.20 | 115.94 | 116.06 | 116.06 | -0.26% | 278 |
| Aug 11, 2026 | 117.20 | 117.20 | 116.36 | 116.36 | 116.36 | -0.72% | 393 |
| Aug 10, 2026 | 117.66 | 117.70 | 117.20 | 117.20 | 117.20 | -0.37% | 327 |
| Aug 7, 2026 | 118.06 | 118.08 | 117.64 | 117.64 | 117.64 | -0.36% | 2,045 |
| Aug 6, 2026 | 118.50 | 118.66 | 118.06 | 118.06 | 118.06 | -0.35% | 4,562 |
| Aug 5, 2026 | 118.54 | 118.54 | 118.48 | 118.48 | 118.48 | -0.05% | 4,143 |
| Aug 4, 2026 | 118.72 | 118.74 | 118.54 | 118.54 | 118.54 | -0.15% | 133 |
| Aug 3, 2026 | 118.80 | 118.92 | 118.62 | 118.72 | 118.72 | -0.07% | 711 |
| Jul 31, 2026 | 118.30 | 119.00 | 118.30 | 118.80 | 118.80 | 0.42% | 685 |
| Jul 30, 2026 | 116.68 | 121.10 | 115.62 | 118.30 | 118.30 | 1.37% | 3,053 |
| Jul 29, 2026 | 119.44 | 119.60 | 111.62 | 116.70 | 116.70 | -2.28% | 1,594 |
| Jul 28, 2026 | 120.00 | 120.46 | 119.42 | 119.42 | 119.42 | -0.48% | 638 |
| Jul 27, 2026 | 116.24 | 120.48 | 116.24 | 120.00 | 120.00 | 3.25% | 643 |
| Jul 24, 2026 | 118.02 | 118.26 | 116.22 | 116.22 | 116.22 | -1.71% | 1,375 |