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
2025-11-07	104.00	107.00	104.00	106.98	104.51	1,466
2025-11-06	105.20	106.18	104.50	104.50	102.08	1,678
2025-11-05	109.50	109.50	105.50	106.50	104.04	991
2025-11-04	109.00	110.40	108.00	109.56	107.03	1,052
2025-11-03	109.48	110.50	107.60	109.00	106.48	1,403
2025-10-31	105.10	109.72	105.10	108.72	106.21	1,091
2025-10-30	106.00	106.48	105.20	105.70	103.26	748
2025-10-29	106.26	107.14	106.26	106.64	104.17	661
2025-10-28	105.98	106.26	105.90	106.26	103.80	775
2025-10-27	103.50	107.50	103.50	106.00	103.55	2,056
2025-10-24	104.58	105.40	101.82	103.50	101.11	2,287
2025-10-23	104.50	108.44	104.50	105.00	102.57	2,526
2025-10-22	104.50	105.50	103.50	105.00	102.57	1,641
2025-10-21	108.50	108.70	106.00	106.80	104.33	1,260
2025-10-20	109.40	110.20	108.50	108.50	105.99	945
2025-10-17	109.70	109.70	107.30	109.48	106.95	1,883
2025-10-16	110.10	110.96	109.30	110.96	108.39	801
2025-10-15	111.60	112.00	110.12	110.12	107.57	948
2025-10-14	111.90	112.00	111.30	111.30	108.73	1,018
2025-10-13	111.00	112.42	111.00	111.92	109.33	1,450
2025-10-10	109.98	114.12	107.72	111.50	108.92	2,741
2025-10-09	112.00	112.86	109.50	110.00	107.46	1,706
2025-10-08	109.98	111.92	109.62	111.06	108.49	1,984
2025-10-07	107.90	111.00	106.50	111.00	108.43	2,080
2025-10-06	106.50	108.00	105.00	108.00	105.50	3,025
2025-10-03	103.20	109.98	103.20	107.00	104.53	2,566
2025-10-02	99.510	103.24	99.510	103.24	100.85	2,186
2025-10-01	98.400	99.990	97.400	99.000	96.711	1,985
2025-09-30	97.200	101.20	97.200	98.610	96.330	3,154
2025-09-29	95.000	99.440	95.000	98.500	96.222	1,273
2025-09-26	91.800	96.540	91.580	94.590	92.403	2,174
2025-09-25	89.900	91.900	89.900	91.000	88.896	1,342
2025-09-24	89.700	89.900	89.000	89.710	87.636	1,806
2025-09-23	87.600	89.960	87.600	89.700	87.626	1,809
2025-09-22	87.300	88.000	87.300	88.000	85.965	1,384
2025-09-19	86.610	87.800	86.020	87.300	85.281	1,522
2025-09-18	89.200	89.490	84.000	85.100	83.132	2,176
2025-09-17	89.800	90.090	89.200	89.200	87.137	835
2025-09-16	90.000	90.500	89.800	89.800	87.723	1,103
2025-09-15	89.800	90.790	89.800	90.490	88.397	1,530
2025-09-12	89.390	90.930	89.390	90.030	87.948	2,565
2025-09-11	88.400	89.400	88.400	89.390	87.323	1,115
2025-09-10	88.610	89.250	88.200	88.200	86.160	1,300
2025-09-09	88.000	89.200	88.000	88.600	86.551	2,797
2025-09-08	89.200	89.210	88.130	88.130	86.092	855
2025-09-05	86.200	91.830	86.200	89.000	86.942	2,693
2025-09-04	83.330	86.200	81.000	86.020	84.031	4,526
2025-09-03	88.400	88.400	84.800	85.000	83.034	2,487
2025-09-02	97.520	97.520	87.910	88.180	86.141	2,279
2025-09-01	103.96	104.02	97.520	97.520	95.265	1,978
2025-08-29	102.00	103.98	101.98	103.90	101.50	1,500
2025-08-28	96.000	104.00	96.000	100.50	98.176	3,302
2025-08-27	91.330	97.000	91.330	97.000	94.757	1,615
2025-08-26	100.50	100.50	90.720	91.000	88.896	3,298
2025-08-25	96.990	101.98	96.250	100.48	98.156	4,944
2025-08-22	92.590	95.000	92.290	93.920	91.748	2,513
2025-08-21	89.610	92.600	89.600	91.220	89.111	2,110
2025-08-20	89.200	90.000	89.200	89.600	87.528	2,211
2025-08-19	88.500	89.500	88.500	89.300	87.235	1,371
2025-08-18	87.900	88.900	87.900	88.400	86.356	2,240

← NewerPage 5 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.