Caisse Régionale de Crédit Agricole Mutuel de Paris et d'Ile-de-France (EPA:CAF)
France
· Delayed Price · Currency is EUR 94.59
+3.59 (3.95%)
Sep 26, 2025, 5:35 PM CET
EPA:CAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 87.30 | 87.47 | 86.79 | 87.40 | 87.40 | -0.11% | 1,806 |
| Aug 7, 2025 | 87.50 | 87.60 | 86.51 | 87.50 | 87.50 | - | 634 |
| Aug 6, 2025 | 84.21 | 87.50 | 84.21 | 87.50 | 87.50 | 4.17% | 3,382 |
| Aug 5, 2025 | 82.30 | 84.00 | 82.30 | 84.00 | 84.00 | 2.07% | 1,413 |
| Aug 4, 2025 | 81.40 | 82.30 | 81.30 | 82.30 | 82.30 | 0.92% | 1,725 |
| Aug 1, 2025 | 81.00 | 81.55 | 80.90 | 81.55 | 81.55 | 0.68% | 1,356 |
| Jul 31, 2025 | 78.00 | 81.00 | 77.92 | 81.00 | 81.00 | 3.85% | 2,497 |
| Jul 30, 2025 | 77.50 | 78.18 | 77.50 | 78.00 | 78.00 | 0.13% | 795 |
| Jul 29, 2025 | 76.91 | 77.99 | 76.91 | 77.90 | 77.90 | 1.30% | 493 |
| Jul 28, 2025 | 77.00 | 77.30 | 76.81 | 76.90 | 76.90 | -0.13% | 1,041 |
| Jul 25, 2025 | 74.79 | 77.00 | 74.79 | 77.00 | 77.00 | 2.91% | 1,831 |
| Jul 24, 2025 | 74.50 | 74.82 | 74.50 | 74.82 | 74.82 | 0.44% | 908 |
| Jul 23, 2025 | 74.18 | 74.49 | 74.18 | 74.49 | 74.49 | 0.43% | 256 |
| Jul 22, 2025 | 74.29 | 74.37 | 74.12 | 74.17 | 74.17 | -0.15% | 391 |
| Jul 21, 2025 | 74.65 | 74.72 | 74.28 | 74.28 | 74.28 | -0.51% | 575 |