Caisse Régionale de Crédit Agricole Mutuel de Paris et d'Ile-de-France (EPA:CAF)
France · Delayed Price · Currency is EUR 89.87
+1.47 (1.66%)
Nov 10, 2026, 4:48 PM CET
EPA:CAF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 88.35 | 91.36 | 88.31 | 89.87 | 89.87 | 1.66% | 3,291 |
| Nov 9, 2026 | 88.02 | 88.40 | 87.21 | 88.40 | 88.40 | 0.41% | 284 |
| Nov 6, 2026 | 88.18 | 90.33 | 87.71 | 88.04 | 88.04 | -0.16% | 2,330 |
| Nov 5, 2026 | 86.59 | 88.65 | 86.58 | 88.18 | 88.18 | 1.84% | 1,288 |
| Nov 4, 2026 | 85.72 | 86.59 | 85.72 | 86.59 | 86.59 | 1.03% | 1,292 |
| Nov 3, 2026 | 86.31 | 86.52 | 85.45 | 85.71 | 85.71 | -0.68% | 2,233 |
| Nov 2, 2026 | 86.18 | 86.39 | 86.10 | 86.30 | 86.30 | 0.14% | 1,583 |
| Oct 30, 2026 | 86.09 | 86.30 | 85.60 | 86.18 | 86.18 | 0.10% | 1,280 |
| Oct 29, 2026 | 86.50 | 86.71 | 85.92 | 86.09 | 86.09 | -0.47% | 1,977 |
| Oct 28, 2026 | 85.41 | 86.55 | 85.41 | 86.50 | 86.50 | 1.26% | 1,101 |
| Oct 27, 2026 | 84.89 | 85.42 | 84.88 | 85.42 | 85.42 | 0.62% | 998 |
| Oct 26, 2026 | 84.28 | 85.08 | 84.16 | 84.89 | 84.89 | 0.74% | 1,434 |
| Oct 23, 2026 | 84.67 | 84.67 | 84.26 | 84.27 | 84.27 | -0.47% | 847 |
| Oct 22, 2026 | 86.32 | 86.32 | 84.47 | 84.67 | 84.67 | -1.91% | 1,528 |
| Oct 21, 2026 | 84.00 | 86.44 | 83.90 | 86.32 | 86.32 | 3.02% | 1,293 |
| Oct 20, 2026 | 84.01 | 84.10 | 83.79 | 83.79 | 83.79 | -0.25% | 851 |
| Oct 19, 2026 | 85.64 | 85.74 | 84.00 | 84.00 | 84.00 | -1.90% | 1,034 |
| Oct 16, 2026 | 85.41 | 85.93 | 85.40 | 85.63 | 85.63 | 0.26% | 1,267 |
| Oct 15, 2026 | 87.31 | 87.42 | 84.17 | 85.41 | 85.41 | -2.18% | 13,763 |
| Oct 14, 2026 | 86.13 | 88.29 | 86.13 | 87.31 | 87.31 | 1.37% | 1,550 |
| Oct 13, 2026 | 86.00 | 87.89 | 85.87 | 86.13 | 86.13 | -0.98% | 2,834 |
| Oct 12, 2026 | 91.46 | 91.46 | 86.90 | 86.98 | 86.98 | -5.16% | 1,331 |
| Oct 9, 2026 | 86.76 | 91.71 | 86.76 | 91.71 | 91.71 | 5.69% | 1,420 |
| Oct 8, 2026 | 86.34 | 86.77 | 86.00 | 86.77 | 86.77 | 0.49% | 4,314 |
| Oct 7, 2026 | 86.14 | 87.77 | 86.14 | 86.35 | 86.35 | 0.24% | 1,128 |
| Oct 6, 2026 | 84.08 | 87.36 | 84.08 | 86.14 | 86.14 | 2.07% | 1,381 |
| Oct 5, 2026 | 85.00 | 85.11 | 83.80 | 84.39 | 84.39 | -0.72% | 22,397 |
| Oct 2, 2026 | 90.22 | 90.33 | 83.33 | 85.00 | 85.00 | -5.79% | 2,343 |
| 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 |