Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

CRCAM dlle-de France (CAF) Historical Prices

FR:CAF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202686.0986.3085.6086.1886.18+0.10%1,2800.85
Oct 29, 202686.5086.7185.9286.0986.09-0.47%1,9771.34
Oct 28, 202685.4186.5585.4186.5086.50+1.26%1,1010.75
Oct 27, 202684.8985.4284.8885.4285.42+0.62%9980.66
Oct 26, 202684.2885.0884.1684.8984.89+0.74%1,4340.95
Oct 23, 202684.6784.6784.2684.2784.27-0.47%8470.56
Oct 22, 202686.3286.3284.4784.6784.67-1.91%1,5281.03
Oct 21, 202684.0086.4483.9086.3286.32+3.02%1,2930.87
Oct 20, 202684.0184.1083.7983.7983.79-0.25%8510.57
Oct 19, 202685.6485.7484.0084.0084.00-1.90%1,0340.69
Oct 16, 202685.4185.9385.4085.6385.63+0.26%1,2670.83
Oct 15, 202687.3187.4284.1785.4185.41-2.18%13,76310.51
Oct 14, 202686.1388.2986.1387.3187.31+1.37%1,5501.20
Oct 13, 202686.0087.8985.8786.1386.13-0.98%2,8342.27
Oct 12, 202691.4691.4686.9086.9886.98-5.16%1,3311.03
Oct 09, 202686.7691.7186.7691.7191.71+5.69%1,4201.11
Oct 08, 202686.3486.7786.0086.7786.77+0.49%4,3143.55
Oct 07, 202686.1487.7786.1486.3586.35+0.24%1,1280.91
Oct 06, 202684.0887.3684.0886.1486.14+2.07%1,3811.11
Oct 05, 202685.0085.1183.8084.3984.39-0.72%22,39724.18
Oct 02, 202690.2290.3383.3385.0085.00-5.79%2,3432.61
Oct 01, 202693.1094.6990.0090.2290.22-3.09%1,3821.56
Sep 30, 202695.5695.5692.5893.1093.10-2.56%7470.85
Sep 29, 202697.6297.6295.4295.5595.55-2.11%5380.61
Sep 28, 202697.9397.9397.6197.6197.61-0.33%2820.31
Sep 25, 202695.7799.5895.7797.9397.93+2.27%1,0291.15
Sep 24, 202696.0696.0795.6595.7695.76-0.31%4650.51
Sep 23, 202699.5499.5495.6096.0696.06-3.51%1,4801.66
Sep 22, 2026102.14104.3698.5099.5599.55-2.54%2,1672.44
Sep 21, 2026103.66103.76101.78102.14102.14-1.47%1,1471.28
Sep 18, 2026105.06105.10103.66103.66103.66-1.35%2510.28
Sep 17, 2026106.14106.18105.08105.08105.08-1.20%5930.65
Sep 16, 2026107.76107.76106.36106.36106.36-1.30%2410.26
Sep 15, 2026109.80109.80107.76107.76107.76-2.04%5300.58
Sep 14, 2026112.18112.40109.50110.00110.00-1.94%5690.61
Sep 11, 2026112.78113.00112.18112.18112.18-0.55%1410.15
Sep 10, 2026113.98113.98112.80112.80112.80-1.04%2380.25
Sep 09, 2026114.20114.22113.88113.98113.98-0.19%1900.19
Sep 08, 2026114.22114.40114.00114.20114.20-0.02%1540.16
Sep 07, 2026114.22114.40114.22114.22114.22-0.02%660.06
Sep 04, 2026115.06115.06113.84114.24114.24-0.71%5030.48
Sep 03, 2026115.06115.26115.02115.06115.06+0.02%1020.10
Sep 02, 2026115.24115.28115.04115.04115.04-0.19%850.08
Sep 01, 2026115.04115.32115.04115.26115.26+0.19%2360.21
Aug 31, 2026116.30116.36115.04115.04115.04-1.10%6040.55
Aug 28, 2026116.32116.52116.28116.32116.32+0.02%2400.21
Aug 27, 2026115.00116.40114.98116.30116.30+1.13%5040.43
Aug 26, 2026117.08117.08114.88115.00115.00-1.79%5170.44
Aug 25, 2026115.94117.10115.92117.10117.10+1.00%4370.36
Aug 24, 2026115.00115.94115.00115.94115.94+1.24%4710.39