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
2026-10-19	85.640	85.740	84.000	84.000	84.000	1,034
2026-10-16	85.410	85.920	85.400	85.630	85.630	1,267
2026-10-15	87.310	87.420	84.170	85.410	85.410	13,763
2026-10-14	86.130	88.290	86.130	87.310	87.310	1,550
2026-10-13	86.000	87.890	85.870	86.130	86.130	2,834
2026-10-12	91.460	91.460	86.900	86.980	86.980	1,331
2026-10-09	86.760	91.710	86.760	91.710	91.710	1,420
2026-10-08	86.340	86.770	86.000	86.770	86.770	4,314
2026-10-07	86.140	87.770	86.140	86.350	86.350	1,128
2026-10-06	84.080	87.360	84.080	86.140	86.140	1,381
2026-10-05	85.000	85.110	83.800	84.390	84.390	22,397
2026-10-02	90.220	90.330	83.330	85.000	85.000	2,343
2026-10-01	93.100	94.690	90.000	90.220	90.220	1,382
2026-09-30	95.560	95.560	92.580	93.100	93.100	747
2026-09-29	97.620	97.620	95.420	95.550	95.550	538
2026-09-28	97.930	97.930	97.610	97.610	97.610	282
2026-09-25	95.770	99.580	95.770	97.930	97.930	1,029
2026-09-24	96.060	96.070	95.650	95.760	95.760	465
2026-09-23	99.540	99.540	95.600	96.060	96.060	1,480
2026-09-22	102.14	104.36	98.500	99.550	99.550	2,167
2026-09-21	103.66	103.76	101.78	102.14	102.14	1,147
2026-09-18	105.06	105.10	103.66	103.66	103.66	251
2026-09-17	106.14	106.18	105.08	105.08	105.08	593
2026-09-16	107.76	107.76	106.36	106.36	106.36	241
2026-09-15	109.80	109.80	107.76	107.76	107.76	530
2026-09-14	112.18	112.40	109.50	110.00	110.00	569
2026-09-11	112.78	113.00	112.18	112.18	112.18	141
2026-09-10	113.98	113.98	112.80	112.80	112.80	238
2026-09-09	114.20	114.22	113.88	113.98	113.98	190
2026-09-08	114.22	114.40	114.00	114.20	114.20	154
2026-09-07	114.24	114.24	114.24	114.24	114.24	66
2026-09-04	115.06	115.06	113.84	114.24	114.24	503
2026-09-03	115.06	115.26	115.02	115.06	115.06	102
2026-09-02	115.24	115.28	115.04	115.04	115.04	85
2026-09-01	115.04	115.32	115.04	115.26	115.26	236
2026-08-31	116.30	116.36	115.04	115.04	115.04	604
2026-08-28	116.32	116.52	116.28	116.32	116.32	240
2026-08-27	115.00	116.40	114.98	116.30	116.30	504
2026-08-26	117.08	117.08	114.88	115.00	115.00	517
2026-08-25	115.94	117.10	115.92	117.10	117.10	437
2026-08-24	115.00	115.94	115.00	115.94	115.94	471
2026-08-21	114.74	114.96	114.52	114.52	114.52	179
2026-08-20	115.10	115.22	114.74	114.74	114.74	217
2026-08-19	115.02	115.20	115.02	115.04	115.04	219
2026-08-18	115.32	115.40	114.60	114.90	114.90	409
2026-08-17	115.52	115.66	115.32	115.32	115.32	230
2026-08-14	115.02	115.52	115.02	115.52	115.52	264
2026-08-13	115.64	115.84	115.16	115.16	115.16	303
2026-08-12	116.20	116.20	115.94	116.06	116.06	278
2026-08-11	117.20	117.20	116.36	116.36	116.36	393
2026-08-10	117.66	117.70	117.20	117.20	117.20	327
2026-08-07	118.06	118.08	117.64	117.64	117.64	2,045
2026-08-06	118.50	118.66	118.06	118.06	118.06	4,562
2026-08-05	118.54	118.54	118.48	118.48	118.48	4,143
2026-08-04	118.72	118.74	118.54	118.54	118.54	133
2026-08-03	118.80	118.92	118.62	118.72	118.72	711
2026-07-31	118.30	119.00	118.30	118.80	118.80	685
2026-07-30	116.68	121.10	115.62	118.30	118.30	3,053
2026-07-29	119.44	119.60	111.62	116.70	116.70	1,594
2026-07-28	120.00	120.46	119.42	119.42	119.42	638

Page 1 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.