Caisse Régionale de Crédit Agricole Mutuel de Paris et d-Ile-de-France historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	119.48	120.70	119.48	120.60	117.81	893
2026-02-03	118.80	119.52	114.02	119.50	116.74	2,150
2026-02-02	120.00	121.10	118.04	119.30	116.54	2,041
2026-01-30	118.20	120.60	118.10	120.12	117.34	1,302
2026-01-29	117.50	119.14	116.54	118.26	115.53	1,743
2026-01-28	121.70	121.70	117.02	117.02	114.31	1,652
2026-01-27	121.20	122.02	120.80	121.96	119.14	933
2026-01-26	120.72	121.50	120.72	121.20	118.40	830
2026-01-23	119.00	122.30	118.90	120.52	117.73	500
2026-01-22	121.20	121.80	118.10	119.00	116.25	1,855
2026-01-21	121.40	121.60	116.90	121.20	118.40	2,954
2026-01-20	119.20	121.52	119.20	121.52	118.71	586
2026-01-19	119.00	119.20	118.40	119.20	116.44	1,366
2026-01-16	118.20	123.80	118.20	119.50	116.74	2,100
2026-01-15	115.48	123.10	115.48	118.40	115.66	3,074
2026-01-14	117.92	118.20	113.80	115.48	112.81	1,587
2026-01-13	114.16	119.70	105.14	117.90	115.17	3,591
2026-01-12	123.50	123.98	119.80	120.00	117.23	1,352
2026-01-09	127.40	128.00	124.50	124.50	121.62	824
2026-01-08	128.70	129.80	127.40	127.40	124.45	1,421
2026-01-07	126.50	129.00	126.50	129.00	126.02	1,060
2026-01-06	125.40	126.50	125.40	126.50	123.57	468
2026-01-05	126.80	126.92	125.40	125.40	122.50	1,245
2026-01-02	126.80	129.26	126.80	127.70	124.75	740
2025-12-31	122.98	127.98	122.98	127.00	124.06	910
2025-12-30	121.70	122.98	121.60	122.98	120.14	495
2025-12-29	122.60	122.98	121.80	121.90	119.08	1,156
2025-12-24	122.20	122.98	121.80	122.80	119.96	512
2025-12-23	120.62	122.80	120.62	122.28	119.45	1,164
2025-12-22	120.50	121.50	120.50	120.74	117.95	933
2025-12-19	120.40	121.50	119.60	120.50	117.71	1,659
2025-12-18	118.96	120.50	118.76	120.50	117.71	1,244
2025-12-17	118.18	119.00	117.88	118.90	116.15	1,516
2025-12-16	117.00	118.50	117.00	118.20	115.47	970
2025-12-15	118.50	118.98	117.00	117.50	114.78	1,263
2025-12-12	117.02	119.00	117.02	118.90	116.15	767
2025-12-11	116.50	118.50	116.50	117.00	114.29	2,326
2025-12-10	115.30	116.50	115.30	116.28	113.59	785
2025-12-09	114.00	116.00	114.00	115.40	112.73	1,279
2025-12-08	110.50	114.70	110.08	114.70	112.05	2,130
2025-12-05	110.02	111.80	110.02	111.00	108.43	1,751
2025-12-04	110.24	111.20	110.00	110.24	107.69	1,407
2025-12-03	108.82	111.00	108.50	110.22	107.67	1,666
2025-12-02	111.10	111.48	108.36	108.80	106.28	1,845
2025-12-01	111.00	111.52	111.00	111.14	108.57	557
2025-11-28	110.50	111.42	110.50	110.94	108.37	1,016
2025-11-27	110.58	111.00	109.46	110.50	107.94	868
2025-11-26	107.20	111.00	107.20	110.58	108.02	1,108
2025-11-25	106.02	107.40	105.62	107.40	104.92	1,304
2025-11-24	103.00	106.90	103.00	106.00	103.55	702
2025-11-21	103.50	103.50	102.00	103.00	100.62	1,260
2025-11-20	103.40	104.00	103.00	103.50	101.11	985
2025-11-19	102.50	104.36	102.50	103.20	100.81	1,303
2025-11-18	106.82	106.82	100.00	102.50	100.13	22,691
2025-11-17	115.00	115.00	107.94	107.94	105.44	1,392
2025-11-14	117.38	117.90	114.52	114.90	112.24	2,598
2025-11-13	115.00	117.48	115.00	117.48	114.76	1,703
2025-11-12	115.00	115.90	115.00	115.90	113.22	1,887
2025-11-11	110.02	116.40	110.02	113.50	110.88	2,252
2025-11-10	106.02	110.00	106.02	110.00	107.46	2,877

← NewerPage 4 of 22 · 1,284 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-04	2.5900 EUR
2025-04-30	2.5800 EUR
2024-04-30	2.9300 EUR
2023-04-28	3.0500 EUR
2022-05-03	3.2000 EUR
2021-05-03	2.6000 EUR
2020-04-30	3.7000 EUR
2019-05-02	3.7000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.