CAC 2000 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.89	0.90	0.89	0.89	0.89	-1.11%	3,889
Nov 6, 2026	0.90	1.10	0.75	0.90	0.90	-10.89%	4,654
Nov 5, 2026	1.01	1.01	1.01	1.01	1.01	46.38%	408
Nov 3, 2026	0.69	0.69	0.69	0.69	0.69	-1.43%	1
Oct 28, 2026	0.70	0.78	0.70	0.70	0.70	-10.26%	876
Oct 27, 2026	0.78	0.78	0.78	0.78	0.78	-2.50%	49,125
Oct 26, 2026	0.80	0.80	0.80	0.80	0.80	5.26%	9,705
Oct 22, 2026	0.76	0.76	0.76	0.76	0.76	1.33%	2,439
Oct 21, 2026	0.75	0.91	0.75	0.75	0.75	-17.58%	8,915
Oct 20, 2026	0.91	0.97	0.78	0.91	0.91	-11.65%	502
Oct 15, 2026	1.03	1.03	1.03	1.03	1.03	-10.43%	1,030
Oct 13, 2026	1.15	1.15	0.97	1.15	1.15	18.56%	242
Oct 12, 2026	0.97	1.04	0.97	0.97	0.97	-6.73%	1,300
Oct 8, 2026	1.04	1.04	1.04	1.04	1.04	-	63,312
Oct 7, 2026	1.04	1.04	0.97	1.04	1.04	-	1,372
Oct 6, 2026	1.04	1.20	1.04	1.04	1.04	-	2,500
Oct 5, 2026	1.04	1.04	1.04	1.04	1.04	9.47%	1,227
Oct 2, 2026	0.95	0.95	0.95	0.95	0.95	-20.83%	210
Sep 29, 2026	1.20	1.20	1.20	1.20	1.20	-	60
Sep 23, 2026	1.20	1.20	1.20	1.20	1.20	-1.64%	6,759
Sep 21, 2026	1.22	1.22	1.22	1.22	1.22	-15.28%	3,830
Sep 8, 2026	1.44	1.44	1.44	1.44	1.44	-15.29%	600
Aug 19, 2026	1.70	1.70	1.70	1.70	1.70	-2.30%	264
Aug 13, 2026	1.74	1.74	1.69	1.74	1.74	-0.57%	1,026
Aug 4, 2026	1.75	1.75	1.75	1.75	1.75	-	1,000
Aug 3, 2026	1.75	1.75	1.75	1.75	1.75	-	1
Jul 24, 2026	1.75	1.75	1.74	1.75	1.75	0.57%	6,203
Jul 23, 2026	1.74	1.74	1.74	1.74	1.74	-	2,390
Jul 13, 2026	1.74	1.74	1.74	1.74	1.74	-0.57%	4,509
Jul 3, 2026	1.75	1.75	1.75	1.75	1.75	-5.41%	409
Jul 2, 2026	1.85	1.85	1.85	1.85	1.85	8.82%	2,688
Jul 1, 2026	1.70	1.70	1.38	1.70	1.70	24.09%	1,407
Jun 26, 2026	1.37	1.37	1.37	1.37	1.37	-	4,993
Jun 25, 2026	1.37	1.37	1.37	1.37	1.37	-	1,800
Jun 18, 2026	1.37	1.37	1.37	1.37	1.37	-	2
Jun 16, 2026	1.37	1.37	1.37	1.37	1.37	-	10
Jun 12, 2026	1.37	1.37	1.37	1.37	1.37	-15.95%	100
Jun 2, 2026	1.63	1.63	1.63	1.63	1.63	-	60
Jun 1, 2026	1.63	1.63	1.63	1.63	1.63	0.62%	40
May 22, 2026	1.62	1.68	1.62	1.62	1.62	-3.57%	54