Paris - Delayed Quote
EUR
Caisse Régionale de Crédit Agricole Mutuel de Paris et d'Ile-de-France (CAF.PA)
86.18
+0.09
(+0.10%)
At close: October 30 at 5:35:15 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
86.09
86.30
85.60
86.18
86.18
1,280
Oct 29, 2026
86.50
86.71
85.92
86.09
86.09
1,977
Oct 28, 2026
85.41
86.55
85.41
86.50
86.50
1,101
Oct 27, 2026
84.89
85.42
84.88
85.42
85.42
998
Oct 26, 2026
84.28
85.08
84.16
84.89
84.89
1,434
Oct 23, 2026
84.67
84.67
84.26
84.27
84.27
847
Oct 22, 2026
86.32
86.32
84.47
84.67
84.67
1,528
Oct 21, 2026
84.00
86.44
83.90
86.32
86.32
1,293
Oct 20, 2026
84.01
84.10
83.79
83.79
83.79
851
Oct 19, 2026
85.64
85.74
84.00
84.00
84.00
1,034
Oct 16, 2026
85.41
85.93
85.40
85.63
85.63
1,267
Oct 15, 2026
87.31
87.42
84.17
85.41
85.41
13,763
Oct 14, 2026
86.13
88.29
86.13
87.31
87.31
1,550
Oct 13, 2026
86.00
87.89
85.87
86.13
86.13
2,834
Oct 12, 2026
91.46
91.46
86.90
86.98
86.98
1,331
Oct 9, 2026
86.76
91.71
86.76
91.71
91.71
1,420
Oct 8, 2026
86.34
86.77
86.00
86.77
86.77
4,314
Oct 7, 2026
86.14
87.77
86.14
86.35
86.35
1,128
Oct 6, 2026
84.08
87.36
84.08
86.14
86.14
1,381
Oct 5, 2026
85.00
85.11
83.80
84.39
84.39
22,397
Oct 2, 2026
90.22
90.33
83.33
85.00
85.00
2,343
Oct 1, 2026
93.10
94.69
90.00
90.22
90.22
1,382
Sep 30, 2026
95.56
95.56
92.58
93.10
93.10
747
Sep 29, 2026
97.62
97.62
95.42
95.55
95.55
538
Sep 28, 2026
97.93
97.93
97.61
97.61
97.61
282
Sep 25, 2026
95.77
99.58
95.77
97.93
97.93
1,029
Sep 24, 2026
96.06
96.07
95.65
95.76
95.76
465
Sep 23, 2026
99.54
99.54
95.60
96.06
96.06
1,480
Sep 22, 2026
102.14
104.36
98.50
99.55
99.55
2,167
Sep 21, 2026
103.66
103.76
101.78
102.14
102.14
1,147
Sep 18, 2026
105.06
105.10
103.66
103.66
103.66
251
Sep 17, 2026
106.14
106.18
105.08
105.08
105.08
593
Sep 16, 2026
107.76
107.76
106.36
106.36
106.36
241
Sep 15, 2026
109.80
109.80
107.76
107.76
107.76
530
Sep 14, 2026
112.18
112.40
109.50
110.00
110.00
569
Sep 11, 2026
112.78
113.00
112.18
112.18
112.18
141
Sep 10, 2026
113.98
113.98
112.80
112.80
112.80
238
Sep 9, 2026
114.20
114.22
113.88
113.98
113.98
190
Sep 8, 2026
114.22
114.40
114.00
114.20
114.20
154
Sep 7, 2026
114.22
114.40
114.22
114.22
114.22
66
Sep 4, 2026
115.06
115.06
113.84
114.24
114.24
503
Sep 3, 2026
115.06
115.26
115.02
115.06
115.06
102
Sep 2, 2026
115.24
115.28
115.04
115.04
115.04
85
Sep 1, 2026
115.04
115.32
115.04
115.26
115.26
236
Aug 31, 2026
116.30
116.36
115.04
115.04
115.04
604
Aug 28, 2026
116.32
116.52
116.28
116.32
116.32
240
Aug 27, 2026
115.00
116.40
114.98
116.30
116.30
504
Aug 26, 2026
117.08
117.08
114.88
115.00
115.00
517
Aug 25, 2026
115.94
117.10
115.92
117.10
117.10
437
Aug 24, 2026
115.00
115.94
115.00
115.94
115.94
471
Aug 21, 2026
114.74
114.96
114.52
114.52
114.52
179
Aug 20, 2026
115.10
115.22
114.74
114.74
114.74
217
Aug 19, 2026
115.02
115.20
115.02
115.04
115.04
219
Aug 18, 2026
115.32
115.40
114.60
114.90
114.90
409
Aug 17, 2026
115.52
115.66
115.32
115.32
115.32
230
Aug 14, 2026
115.02
115.52
115.02
115.52
115.52
264
Aug 13, 2026
115.64
115.84
115.16
115.16
115.16
303
Aug 12, 2026
116.20
116.20
115.94
116.06
116.06
278
Aug 11, 2026
117.20
117.20
116.36
116.36
116.36
393
Aug 10, 2026
117.66
117.70
117.20
117.20
117.20
327
Aug 7, 2026
118.06
118.08
117.64
117.64
117.64
2,045
Aug 6, 2026
118.50
118.66
118.06
118.06
118.06
4,562
Aug 5, 2026
118.54
118.54
118.48
118.48
118.48
4,143
Aug 4, 2026
118.72
118.74
118.54
118.54
118.54
133
Aug 3, 2026
118.80
118.92
118.62
118.72
118.72
711
Jul 31, 2026
118.30
119.00
118.30
118.80
118.80
685
Jul 30, 2026
116.68
121.10
115.62
118.30
118.30
3,053
Jul 29, 2026
119.44
119.60
111.62
116.70
116.70
1,594
Jul 28, 2026
120.00
120.46
119.42
119.42
119.42
638
Jul 27, 2026
116.24
120.48
116.24
120.00
120.00
643
Jul 24, 2026
118.02
118.26
116.22
116.22
116.22
1,375
Jul 23, 2026
119.32
120.48
118.24
118.24
118.24
803
Jul 22, 2026
119.04
123.22
119.04
120.08
120.08
1,684
Jul 21, 2026
124.96
124.96
117.04
117.04
117.04
2,711
Jul 20, 2026
125.40
125.40
124.96
124.96
124.96
327
Jul 17, 2026
125.78
125.78
125.38
125.38
125.38
453
Jul 16, 2026
125.86
125.92
125.80
125.80
125.80
210
Jul 15, 2026
126.50
126.52
125.86
125.86
125.86
3,676
Jul 14, 2026
128.12
128.12
126.48
126.48
126.48
513
Jul 13, 2026
128.30
128.72
128.10
128.10
128.10
586
Jul 10, 2026
129.36
129.58
128.72
128.72
128.72
2,791
Jul 9, 2026
126.90
131.20
126.90
129.34
129.34
1,913
Jul 8, 2026
123.32
127.98
123.32
126.90
126.90
2,029
Jul 7, 2026
119.34
123.94
119.34
123.54
123.54
657
Jul 6, 2026
116.82
119.32
116.82
119.32
119.32
607
Jul 3, 2026
116.20
116.80
116.20
116.80
116.80
477
Jul 2, 2026
116.22
116.80
116.18
116.60
116.60
737
Jul 1, 2026
117.64
118.26
116.20
116.20
116.20
1,250
Jun 30, 2026
119.92
120.04
119.00
119.06
119.06
747
Jun 29, 2026
120.78
121.42
119.00
119.92
119.92
848
Jun 26, 2026
120.94
121.58
120.40
120.40
120.40
703
Jun 25, 2026
121.90
122.12
120.84
120.94
120.94
2,089
Jun 24, 2026
123.28
123.28
121.88
121.88
121.88
1,744
Jun 23, 2026
123.30
123.30
123.00
123.30
123.30
556
Jun 22, 2026
123.00
123.28
123.00
123.08
123.08
1,090
Jun 19, 2026
122.70
122.72
122.16
122.16
122.16
691
Jun 18, 2026
122.20
123.00
122.18
122.68
122.68
519
Jun 17, 2026
121.58
122.24
121.48
122.18
122.18
1,021
Jun 16, 2026
121.84
122.20
121.58
121.58
121.58
1,603
Jun 15, 2026
121.04
121.84
121.04
121.50
121.50
1,141
Jun 12, 2026
120.84
121.64
120.84
121.64
121.64
1,128
Jun 11, 2026
121.00
121.04
120.20
120.84
120.84
814
Jun 10, 2026
123.42
123.92
121.00
121.00
121.00
1,918
Jun 9, 2026
122.18
124.00
122.18
123.42
123.42
2,031
Jun 8, 2026
121.10
123.12
121.10
122.16
122.16
1,896
Jun 5, 2026
116.12
123.20
116.12
121.04
121.04
1,751
Jun 4, 2026
115.30
116.68
115.30
115.92
115.92
647
Jun 3, 2026
114.88
115.12
114.68
115.12
115.12
762
Jun 2, 2026
112.04
114.98
112.04
114.88
114.88
1,002
Jun 1, 2026
110.24
115.00
110.24
112.04
112.04
3,937
May 29, 2026
109.72
110.44
109.72
110.44
110.44
368
May 28, 2026
109.80
111.20
109.10
109.70
109.70
2,643
May 27, 2026
109.64
110.00
109.64
109.80
109.80
308
May 26, 2026
110.28
110.30
109.62
109.62
109.62
560
May 25, 2026
110.10
110.30
110.08
110.30
110.30
385
May 22, 2026
109.98
110.30
109.60
109.64
109.64
600
May 21, 2026
109.96
110.20
109.96
109.96
109.96
338
May 20, 2026
109.20
109.96
109.16
109.96
109.96
325
May 19, 2026
107.02
109.10
107.02
109.04
109.04
861
May 18, 2026
108.90
108.92
106.20
107.00
107.00
1,450
May 15, 2026
109.08
109.18
108.90
108.90
108.90
256
May 14, 2026
108.30
109.08
108.30
109.08
109.08
327
May 13, 2026
108.22
108.30
108.00
108.30
108.30
843
May 12, 2026
110.98
110.98
105.80
108.06
108.06
1,652
May 11, 2026
109.12
111.00
109.12
111.00
111.00
2,045
May 8, 2026
109.32
109.60
109.32
109.32
109.32
167
May 7, 2026
108.90
109.88
108.90
109.30
109.30
649
May 6, 2026
109.50
110.00
107.96
108.50
108.50
2,305
May 5, 2026
112.00
112.46
108.60
109.50
109.50
1,068
May 4, 2026
2.59
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
111.66
112.20
111.56
112.00
112.00
725
Apr 30, 2026
114.10
114.10
109.70
109.70
107.11
1,185
Apr 29, 2026
114.78
115.16
113.00
114.12
111.43
1,543
Apr 28, 2026
115.70
116.00
112.02
114.78
112.07
1,947
Apr 27, 2026
112.58
116.00
112.58
116.00
113.26
1,132
Apr 24, 2026
112.40
112.60
112.20
112.60
109.94
317
Apr 23, 2026
113.10
113.28
112.40
112.40
109.75
373
Apr 22, 2026
113.68
113.68
113.10
113.10
110.43
446
Apr 21, 2026
113.00
113.70
112.80
113.70
111.02
586
Apr 20, 2026
109.90
113.02
109.70
112.88
110.21
2,537
Apr 17, 2026
109.02
110.30
109.02
110.10
107.50
671
Apr 16, 2026
108.98
109.00
108.72
109.00
106.43
359
Apr 15, 2026
108.60
109.00
108.60
109.00
106.43
489
Apr 14, 2026
110.00
110.00
108.26
108.62
106.06
848
Apr 13, 2026
109.60
110.00
109.40
110.00
107.40
408
Apr 10, 2026
110.60
111.50
109.52
110.50
107.89
271
Apr 9, 2026
111.32
111.32
109.40
110.60
107.99
548
Apr 8, 2026
111.62
111.80
110.88
111.32
108.69
887
Apr 7, 2026
112.80
113.70
111.60
111.60
108.97
638
Apr 2, 2026
114.44
114.44
112.22
113.02
110.35
765
Apr 1, 2026
112.00
115.68
112.00
114.44
111.74
1,847
Mar 31, 2026
110.50
111.56
110.40
111.56
108.93
1,406
Mar 30, 2026
109.98
110.50
109.30
110.50
107.89
1,120
Mar 27, 2026
109.60
110.00
108.38
110.00
107.40
730
Mar 26, 2026
110.00
110.38
108.26
109.42
106.84
1,676
Mar 25, 2026
109.62
110.44
108.52
110.44
107.83
2,261
Mar 24, 2026
111.30
111.80
109.60
109.60
107.01
1,432
Mar 23, 2026
111.52
113.00
111.20
111.38
108.75
1,361
Mar 20, 2026
113.02
113.02
111.80
111.80
109.16
726
Mar 19, 2026
114.98
114.98
113.00
113.00
110.33
936
Mar 18, 2026
115.00
115.10
114.02
115.00
112.28
1,260
Mar 17, 2026
114.26
115.00
113.92
114.08
111.39
3,318
Mar 16, 2026
111.68
114.00
111.40
114.00
111.31
1,077
Mar 13, 2026
114.40
114.40
112.90
112.90
110.23
1,336
Mar 12, 2026
114.98
114.98
114.50
114.62
111.91
500
Mar 11, 2026
114.30
115.00
113.90
115.00
112.28
1,001
Mar 10, 2026
113.20
115.40
113.20
114.50
111.80
1,914
Mar 9, 2026
113.00
113.50
109.66
112.50
109.84
3,141
Mar 6, 2026
113.80
115.40
113.80
115.00
112.28
2,363
Mar 5, 2026
113.00
115.60
113.00
113.80
111.11
3,525
Mar 4, 2026
111.10
114.00
110.70
113.62
110.94
5,504
Mar 3, 2026
118.62
118.62
111.10
111.10
108.48
6,493
Mar 2, 2026
119.40
119.50
117.80
119.00
116.19
1,833
Feb 27, 2026
117.74
119.50
117.40
119.50
116.68
1,127
Feb 26, 2026
119.20
119.30
116.60
117.74
114.96
1,814
Feb 25, 2026
118.40
119.50
118.00
119.22
116.41
816
Feb 24, 2026
119.00
119.00
118.40
118.42
115.62
990
Feb 23, 2026
118.00
119.20
118.00
119.20
116.39
587
Feb 20, 2026
117.40
119.80
117.00
118.14
115.35
2,444
Feb 19, 2026
117.04
118.00
116.40
117.60
114.82
5,001
Feb 18, 2026
116.70
117.58
113.40
117.04
114.28
3,241
Feb 17, 2026
117.20
117.40
116.70
116.78
114.02
738
Feb 16, 2026
117.10
117.36
116.90
117.20
114.43
718
Feb 13, 2026
117.00
118.60
115.50
117.86
115.08
1,176
Feb 12, 2026
118.20
118.66
114.90
117.00
114.24
9,528
Feb 11, 2026
120.00
120.38
118.78
119.20
116.39
1,532
Feb 10, 2026
120.36
120.80
120.20
120.20
117.36
933
Feb 9, 2026
119.00
120.40
119.00
120.36
117.52
880
Feb 6, 2026
119.20
120.00
117.84
120.00
117.17
1,745
Feb 5, 2026
120.60
120.60
115.30
119.80
116.97
2,579
Feb 4, 2026
119.48
120.70
119.48
120.60
117.75
893
Feb 3, 2026
118.80
119.52
114.02
119.50
116.68
2,150
Feb 2, 2026
120.00
121.10
118.04
119.30
116.48
2,041
Jan 30, 2026
118.20
120.60
118.10
120.12
117.28
1,302
Jan 29, 2026
117.50
119.14
116.54
118.26
115.47
1,743
Jan 28, 2026
121.70
121.70
117.02
117.02
114.26
1,652
Jan 27, 2026
121.20
122.02
120.80
121.96
119.08
933
Jan 26, 2026
120.72
121.50
120.72
121.20
118.34
830
Jan 23, 2026
119.00
122.30
118.90
120.52
117.67
500
Jan 22, 2026
121.20
121.80
118.10
119.00
116.19
1,855
Jan 21, 2026
121.40
121.60
116.90
121.20
118.34
2,954
Jan 20, 2026
119.20
121.52
119.20
121.52
118.65
586
Jan 19, 2026
119.00
119.20
118.40
119.20
116.39
1,366
Jan 16, 2026
118.20
123.80
118.20
119.50
116.68
2,100
Jan 15, 2026
115.48
123.10
115.48
118.40
115.60
3,074
Jan 14, 2026
117.92
118.20
113.80
115.48
112.75
1,587
Jan 13, 2026
114.16
119.70
105.14
117.90
115.12
3,591
Jan 12, 2026
123.50
123.98
119.80
120.00
117.17
1,352
Jan 9, 2026
127.40
128.00
124.50
124.50
121.56
824
Jan 8, 2026
128.70
129.80
127.40
127.40
124.39
1,421
Jan 7, 2026
126.50
129.00
126.50
129.00
125.95
1,060
Jan 6, 2026
125.40
126.50
125.40
126.50
123.51
468
Jan 5, 2026
126.80
126.92
125.40
125.40
122.44
1,245
Jan 2, 2026
126.80
129.26
126.80
127.70
124.69
740
Dec 31, 2025
122.98
127.98
122.98
127.00
124.00
910
Dec 30, 2025
121.70
122.98
121.60
122.98
120.08
495
Dec 29, 2025
122.60
122.98
121.80
121.90
119.02
1,156
Dec 24, 2025
122.20
122.98
121.80
122.80
119.90
512
Dec 23, 2025
120.62
122.80
120.62
122.28
119.39
1,164
Dec 22, 2025
120.50
121.50
120.50
120.74
117.89
933
Dec 19, 2025
120.40
121.50
119.60
120.50
117.66
1,659
Dec 18, 2025
118.96
120.50
118.76
120.50
117.66
1,244
Dec 17, 2025
118.18
119.00
117.88
118.90
116.09
1,516
Dec 16, 2025
117.00
118.50
117.00
118.20
115.41
970
Dec 15, 2025
118.50
118.98
117.00
117.50
114.73
1,263
Dec 12, 2025
117.02
119.00
117.02
118.90
116.09
767
Dec 11, 2025
116.50
118.50
116.50
117.00
114.24
2,326
Dec 10, 2025
115.30
116.50
115.30
116.28
113.53
785
Dec 9, 2025
114.00
116.00
114.00
115.40
112.68
1,279
Dec 8, 2025
110.50
114.70
110.08
114.70
111.99
2,130
Dec 5, 2025
110.02
111.80
110.02
111.00
108.38
1,751
Dec 4, 2025
110.24
111.20
110.00
110.24
107.64
1,407
Dec 3, 2025
108.82
111.00
108.50
110.22
107.62
1,666
Dec 2, 2025
111.10
111.48
108.36
108.80
106.23
1,845
Dec 1, 2025
111.00
111.52
111.00
111.14
108.52
557
Nov 28, 2025
110.50
111.42
110.50
110.94
108.32
1,016
Nov 27, 2025
110.58
111.00
109.46
110.50
107.89
868
Nov 26, 2025
107.20
111.00
107.20
110.58
107.97
1,108
Nov 25, 2025
106.02
107.40
105.62
107.40
104.86
1,304
Nov 24, 2025
103.00
106.90
103.00
106.00
103.50
702
Nov 21, 2025
103.50
103.50
102.00
103.00
100.57
1,260
Nov 20, 2025
103.40
104.00
103.00
103.50
101.06
985
Nov 19, 2025
102.50
104.36
102.50
103.20
100.76
1,303
Nov 18, 2025
106.82
106.82
100.00
102.50
100.08
22,691
Nov 17, 2025
115.00
115.00
107.94
107.94
105.39
1,392
Nov 14, 2025
117.38
117.90
114.52
114.90
112.19
2,598
Nov 13, 2025
115.00
117.48
115.00
117.48
114.71
1,703
Nov 12, 2025
115.00
115.90
115.00
115.90
113.16
1,887
Nov 11, 2025
110.02
116.40
110.02
113.50
110.82
2,252
Nov 10, 2025
106.02
110.00
106.02
110.00
107.40
2,877
Nov 7, 2025
104.00
107.00
104.00
106.98
104.45
1,466
Nov 6, 2025
105.20
106.18
104.50
104.50
102.03
1,678
Nov 5, 2025
109.50
109.50
105.50
106.50
103.99
991
Nov 4, 2025
109.00
110.40
108.00
109.56
106.97
1,052
Nov 3, 2025
109.48
110.50
107.60
109.00
106.43
1,403
Oct 31, 2025
105.10
109.72
105.10
108.72
106.15
1,091
Oct 30, 2025
106.00
106.48
105.20
105.70
103.20
748
