CAF.PA (CAF.PA) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Downtrend stack — Trades -11.9% vs the 50-day and -22.1% vs the 200-day average, 34.2% below the 52-week high and +3.6% off the 52-week low; a death cross printed 29 sessions ago. Computed from daily closes. (as of 2026-11-02)
Trend: CAF.PA trades 11.9% below its 50-day and 22.1% below its 200-day moving average. (as of 2026-11-02)

Caisse Régionale de Crédit Agricole Mutuel de Paris et d'Ile-de-France runs retail banking for the Paris and Ile-de-France region as part of the wider Crédit Agricole mutual network. It offers savings accounts, consumer and property loans, payment services, and property, casualty and life insurance to individuals, farmers, professionals and local authorities.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the CAF.PA overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	86.18	86.39	86.10	86.30	+0.14%	1,583
2026-10-30	86.09	86.30	85.60	86.18	+0.10%	1,280
2026-10-29	86.50	86.71	85.92	86.09	-0.47%	1,977
2026-10-28	85.41	86.55	85.41	86.50	+1.26%	1,101
2026-10-27	84.89	85.42	84.88	85.42	+0.62%	998
2026-10-26	84.28	85.08	84.16	84.89	+0.74%	1,434
2026-10-23	84.67	84.67	84.26	84.27	-0.47%	847
2026-10-22	86.32	86.32	84.47	84.67	-1.91%	1,528
2026-10-21	84.00	86.44	83.90	86.32	+3.02%	1,293
2026-10-20	84.01	84.10	83.79	83.79	-0.25%	851
2026-10-19	85.64	85.74	84.00	84.00	-1.90%	1,034
2026-10-16	85.41	85.93	85.40	85.63	+0.26%	1,267
2026-10-15	87.31	87.42	84.17	85.41	-2.18%	13,763
2026-10-14	86.13	88.29	86.13	87.31	+1.37%	1,550
2026-10-13	86.00	87.89	85.87	86.13	-0.98%	2,834
2026-10-12	91.46	91.46	86.90	86.98	-5.16%	1,331
2026-10-09	86.76	91.71	86.76	91.71	+5.69%	1,420
2026-10-08	86.34	86.77	86.00	86.77	+0.49%	4,314
2026-10-07	86.14	87.77	86.14	86.35	+0.24%	1,128
2026-10-06	84.08	87.36	84.08	86.14	+2.07%	1,381
2026-10-05	85.00	85.11	83.80	84.39	-0.72%	22,397
2026-10-02	90.22	90.33	83.33	85.00	-5.79%	2,343
2026-10-01	93.10	94.69	90.00	90.22	-3.09%	1,382
2026-09-30	95.56	95.56	92.58	93.10	-2.56%	747
2026-09-29	97.62	97.62	95.42	95.55	-2.11%	538
2026-09-28	97.93	97.93	97.61	97.61	-0.33%	282
2026-09-25	95.77	99.58	95.77	97.93	+2.27%	1,029
2026-09-24	96.06	96.07	95.65	95.76	-0.31%	465
2026-09-23	99.54	99.54	95.60	96.06	-3.51%	1,480
2026-09-22	102.14	104.36	98.50	99.55	-2.54%	2,167
2026-09-21	103.66	103.76	101.78	102.14	-1.47%	1,147
2026-09-18	105.06	105.10	103.66	103.66	-1.35%	251
2026-09-17	106.14	106.18	105.08	105.08	-1.20%	593
2026-09-16	107.76	107.76	106.36	106.36	-1.30%	241
2026-09-15	109.80	109.80	107.76	107.76	-2.04%	530
2026-09-14	112.18	112.40	109.50	110.00	-1.94%	569
2026-09-11	112.78	113.00	112.18	112.18	-0.55%	141
2026-09-10	113.98	113.98	112.80	112.80	-1.04%	238
2026-09-09	114.20	114.22	113.88	113.98	-0.19%	190
2026-09-08	114.22	114.40	114.00	114.20	-0.04%	154
2026-09-07	114.24	114.24	114.24	114.24	+0.00%	66
2026-09-04	115.06	115.06	113.84	114.24	-0.71%	503
2026-09-03	115.06	115.26	115.02	115.06	+0.02%	102
2026-09-02	115.24	115.28	115.04	115.04	-0.19%	85
2026-09-01	115.04	115.32	115.04	115.26	+0.19%	236
2026-08-31	116.30	116.36	115.04	115.04	-1.10%	604
2026-08-28	116.32	116.52	116.28	116.32	+0.02%	240
2026-08-27	115.00	116.40	114.98	116.30	+1.13%	504
2026-08-26	117.08	117.08	114.88	115.00	-1.79%	517
2026-08-25	115.94	117.10	115.92	117.10	+1.00%	437
2026-08-24	115.00	115.94	115.00	115.94	+1.24%	471
2026-08-21	114.74	114.96	114.52	114.52	-0.19%	179
2026-08-20	115.10	115.22	114.74	114.74	-0.26%	217
2026-08-19	115.02	115.20	115.02	115.04	+0.12%	219
2026-08-18	115.32	115.40	114.60	114.90	-0.36%	409
2026-08-17	115.52	115.66	115.32	115.32	-0.17%	230
2026-08-14	115.02	115.52	115.02	115.52	+0.31%	264
2026-08-13	115.64	115.84	115.16	115.16	-0.78%	303
2026-08-12	116.20	116.20	115.94	116.06	-0.26%	278
2026-08-11	117.20	117.20	116.36	116.36	-0.72%	393
2026-08-10	117.66	117.70	117.20	117.20	-0.37%	327
2026-08-07	118.06	118.08	117.64	117.64	-0.36%	2,045
2026-08-06	118.50	118.66	118.06	118.06	-0.35%	4,562
2026-08-05	118.54	118.54	118.48	118.48	-0.05%	4,143
2026-08-04	118.72	118.74	118.54	118.54	-0.15%	133
2026-08-03	118.80	118.92	118.62	118.72	-0.07%	711
2026-07-31	118.30	119.00	118.30	118.80	+0.42%	685
2026-07-30	116.68	121.10	115.62	118.30	+1.37%	3,053
2026-07-29	119.44	119.60	111.62	116.70	-2.28%	1,594
2026-07-28	120.00	120.46	119.42	119.42	-0.48%	638
2026-07-27	116.24	120.48	116.24	120.00	+3.25%	643
2026-07-24	118.02	118.26	116.22	116.22	-1.71%	1,375
2026-07-23	119.32	120.48	118.24	118.24	-1.53%	803
2026-07-22	119.04	123.22	119.04	120.08	+2.60%	1,684
2026-07-21	124.96	124.96	117.04	117.04	-6.34%	2,711
2026-07-20	125.40	125.40	124.96	124.96	-0.33%	327
2026-07-17	125.78	125.78	125.38	125.38	-0.33%	453
2026-07-16	125.86	125.92	125.80	125.80	-0.05%	210
2026-07-15	126.50	126.52	125.86	125.86	-0.49%	3,676
2026-07-14	128.12	128.12	126.48	126.48	-1.26%	513
2026-07-13	128.30	128.72	128.10	128.10	-0.48%	586
2026-07-10	129.36	129.58	128.72	128.72	-0.48%	2,791
2026-07-09	126.90	131.20	126.90	129.34	+1.92%	1,913
2026-07-08	123.32	127.98	123.32	126.90	+2.72%	2,029
2026-07-07	119.34	123.94	119.34	123.54	+3.54%	657
2026-07-06	116.82	119.32	116.82	119.32	+2.16%	607
2026-07-03	116.20	116.80	116.20	116.80	+0.17%	477
2026-07-02	116.22	116.80	116.18	116.60	+0.34%	737
2026-07-01	117.64	118.26	116.20	116.20	-2.40%	1,250
2026-06-30	119.92	120.04	119.00	119.06	-0.72%	747
2026-06-29	120.78	121.42	119.00	119.92	-0.40%	848
2026-06-26	120.94	121.58	120.40	120.40	-0.45%	703
2026-06-25	121.90	122.12	120.84	120.94	-0.77%	2,089
2026-06-24	123.28	123.28	121.88	121.88	-1.15%	1,744
2026-06-23	123.30	123.30	123.00	123.30	+0.18%	556
2026-06-22	123.00	123.28	123.00	123.08	+0.75%	1,090
2026-06-19	122.70	122.72	122.16	122.16	-0.42%	691
2026-06-18	122.20	123.00	122.18	122.68	+0.41%	519
2026-06-17	121.58	122.24	121.48	122.18	+0.49%	1,021
2026-06-16	121.84	122.20	121.58	121.58	+0.07%	1,603
2026-06-15	121.04	121.84	121.04	121.50	-0.12%	1,141
2026-06-12	120.84	121.64	120.84	121.64	+0.66%	1,128
2026-06-11	121.00	121.04	120.20	120.84	-0.13%	814
2026-06-10	123.42	123.92	121.00	121.00	-1.96%	1,918
2026-06-09	122.18	124.00	122.18	123.42	+1.03%	2,031
2026-06-08	121.10	123.12	121.10	122.16	+0.93%	1,896
2026-06-05	116.12	123.20	116.12	121.04	+4.42%	1,751
2026-06-04	115.30	116.68	115.30	115.92	+0.69%	647
2026-06-03	114.88	115.12	114.68	115.12	+0.21%	762
2026-06-02	112.04	114.98	112.04	114.88	+2.53%	1,002
2026-06-01	110.24	115.00	110.24	112.04	+1.45%	3,937
2026-05-29	109.72	110.44	109.72	110.44	+0.67%	368
2026-05-28	109.80	111.20	109.10	109.70	-0.09%	2,643
2026-05-27	109.64	110.00	109.64	109.80	+0.16%	308
2026-05-26	110.28	110.30	109.62	109.62	-0.62%	560
2026-05-25	110.10	110.30	110.08	110.30	+0.60%	385
2026-05-22	109.98	110.30	109.60	109.64	-0.29%	600
2026-05-21	109.96	110.20	109.96	109.96	+0.00%	338
2026-05-20	109.20	109.96	109.16	109.96	+0.84%	325
2026-05-19	107.02	109.10	107.02	109.04	+1.91%	861
2026-05-18	108.90	108.92	106.20	107.00	-1.74%	1,450
2026-05-15	109.08	109.18	108.90	108.90	-0.17%	256
2026-05-14	108.30	109.08	108.30	109.08	+0.72%	327
2026-05-13	108.22	108.30	108.00	108.30	+0.22%	843
2026-05-12	110.98	110.98	105.80	108.06	-2.65%	1,652
2026-05-11	109.12	111.00	109.12	111.00	+1.54%	2,045
2026-05-08	109.32	109.60	109.32	109.32	+0.02%	167
2026-05-07	108.90	109.88	108.90	109.30	+0.74%	649
2026-05-06	109.50	110.00	107.96	108.50	-0.91%	2,305
2026-05-05	112.00	112.46	108.60	109.50	-2.23%	1,068
2026-05-04	111.66	112.20	111.56	112.00	+2.10%	725
2026-04-30	114.10	114.10	109.70	109.70	-3.87%	1,185
2026-04-29	114.78	115.16	113.00	114.12	-0.58%	1,543
2026-04-28	115.70	116.00	112.02	114.78	-1.05%	1,947
2026-04-27	112.58	116.00	112.58	116.00	+3.02%	1,132
2026-04-24	112.40	112.60	112.20	112.60	+0.18%	317
2026-04-23	113.10	113.28	112.40	112.40	-0.62%	373
2026-04-22	113.68	113.68	113.10	113.10	-0.53%	446
2026-04-21	113.00	113.70	112.80	113.70	+0.73%	586
2026-04-20	109.90	113.02	109.70	112.88	+2.52%	2,537
2026-04-17	109.02	110.30	109.02	110.10	+1.01%	671
2026-04-16	108.98	109.00	108.72	109.00	+0.00%	359
2026-04-15	108.60	109.00	108.60	109.00	+0.35%	489
2026-04-14	110.00	110.00	108.26	108.62	-1.25%	848
2026-04-13	109.60	110.00	109.40	110.00	-0.45%	408
2026-04-10	110.60	111.50	109.52	110.50	-0.09%	271
2026-04-09	111.32	111.32	109.40	110.60	-0.65%	548
2026-04-08	111.62	111.80	110.88	111.32	-0.25%	887
2026-04-07	112.80	113.70	111.60	111.60	-1.26%	638
2026-04-02	114.44	114.44	112.22	113.02	-1.24%	765
2026-04-01	112.00	115.68	112.00	114.44	+2.58%	1,847
2026-03-31	110.50	111.56	110.40	111.56	+0.96%	1,406
2026-03-30	109.98	110.50	109.30	110.50	+0.45%	1,120
2026-03-27	109.60	110.00	108.38	110.00	+0.53%	730
2026-03-26	110.00	110.38	108.26	109.42	-0.92%	1,676
2026-03-25	109.62	110.44	108.52	110.44	+0.77%	2,261
2026-03-24	111.30	111.80	109.60	109.60	-1.60%	1,432
2026-03-23	111.52	113.00	111.20	111.38	-0.38%	1,361
2026-03-20	113.02	113.02	111.80	111.80	-1.06%	726
2026-03-19	114.98	114.98	113.00	113.00	-1.74%	936
2026-03-18	115.00	115.10	114.02	115.00	+0.81%	1,260
2026-03-17	114.26	115.00	113.92	114.08	+0.07%	3,318
2026-03-16	111.68	114.00	111.40	114.00	+0.97%	1,077
2026-03-13	114.40	114.40	112.90	112.90	-1.50%	1,336
2026-03-12	114.98	114.98	114.50	114.62	-0.33%	500
2026-03-11	114.30	115.00	113.90	115.00	+0.44%	1,001
2026-03-10	113.20	115.40	113.20	114.50	+1.78%	1,914
2026-03-09	113.00	113.50	109.66	112.50	-2.17%	3,141
2026-03-06	113.80	115.40	113.80	115.00	+1.05%	2,363
2026-03-05	113.00	115.60	113.00	113.80	+0.16%	3,525
2026-03-04	111.10	114.00	110.70	113.62	+2.27%	5,504
2026-03-03	118.62	118.62	111.10	111.10	-6.64%	6,493
2026-03-02	119.40	119.50	117.80	119.00	-0.42%	1,833
2026-02-27	117.74	119.50	117.40	119.50	+1.49%	1,127
2026-02-26	119.20	119.30	116.60	117.74	-1.24%	1,814
2026-02-25	118.40	119.50	118.00	119.22	+0.68%	816
2026-02-24	119.00	119.00	118.40	118.42	-0.65%	990
2026-02-23	118.00	119.20	118.00	119.20	+0.90%	587
2026-02-20	117.40	119.80	117.00	118.14	+0.46%	2,444
2026-02-19	117.04	118.00	116.40	117.60	+0.48%	5,001
2026-02-18	116.70	117.58	113.40	117.04	+0.22%	3,241
2026-02-17	117.20	117.40	116.70	116.78	-0.36%	738
2026-02-16	117.10	117.36	116.90	117.20	-0.56%	718
2026-02-13	117.00	118.60	115.50	117.86	+0.74%	1,176
2026-02-12	118.20	118.66	114.90	117.00	-1.85%	9,528
2026-02-11	120.00	120.38	118.78	119.20	-0.83%	1,532
2026-02-10	120.36	120.80	120.20	120.20	-0.13%	933
2026-02-09	119.00	120.40	119.00	120.36	+0.30%	880
2026-02-06	119.20	120.00	117.84	120.00	+0.17%	1,745
2026-02-05	120.60	120.60	115.30	119.80	-0.66%	2,579
2026-02-04	119.48	120.70	119.48	120.60	+0.92%	893
2026-02-03	118.80	119.52	114.02	119.50	+0.17%	2,150
2026-02-02	120.00	121.10	118.04	119.30	-0.68%	2,041
2026-01-30	118.20	120.60	118.10	120.12	+1.57%	1,302
2026-01-29	117.50	119.14	116.54	118.26	+1.06%	1,743
2026-01-28	121.70	121.70	117.02	117.02	-4.05%	1,652
2026-01-27	121.20	122.02	120.80	121.96	+0.63%	933
2026-01-26	120.72	121.50	120.72	121.20	+0.56%	830
2026-01-23	119.00	122.30	118.90	120.52	+1.28%	500
2026-01-22	121.20	121.80	118.10	119.00	-1.82%	1,855
2026-01-21	121.40	121.60	116.90	121.20	-0.26%	2,954
2026-01-20	119.20	121.52	119.20	121.52	+1.95%	586
2026-01-19	119.00	119.20	118.40	119.20	-0.25%	1,366
2026-01-16	118.20	123.80	118.20	119.50	+0.93%	2,100
2026-01-15	115.48	123.10	115.48	118.40	+2.53%	3,074
2026-01-14	117.92	118.20	113.80	115.48	-2.05%	1,587
2026-01-13	114.16	119.70	105.14	117.90	-1.75%	3,591
2026-01-12	123.50	123.98	119.80	120.00	-3.61%	1,352
2026-01-09	127.40	128.00	124.50	124.50	-2.28%	824
2026-01-08	128.70	129.80	127.40	127.40	-1.24%	1,421
2026-01-07	126.50	129.00	126.50	129.00	+1.98%	1,060
2026-01-06	125.40	126.50	125.40	126.50	+0.88%	468
2026-01-05	126.80	126.92	125.40	125.40	-1.80%	1,245
2026-01-02	126.80	129.26	126.80	127.70	+0.55%	740
2025-12-31	122.98	127.98	122.98	127.00	+3.27%	910
2025-12-30	121.70	122.98	121.60	122.98	+0.89%	495
2025-12-29	122.60	122.98	121.80	121.90	-0.73%	1,156
2025-12-24	122.20	122.98	121.80	122.80	+0.43%	512
2025-12-23	120.62	122.80	120.62	122.28	+1.28%	1,164
2025-12-22	120.50	121.50	120.50	120.74	+0.20%	933
2025-12-19	120.40	121.50	119.60	120.50	+0.00%	1,659
2025-12-18	118.96	120.50	118.76	120.50	+1.35%	1,244
2025-12-17	118.18	119.00	117.88	118.90	+0.59%	1,516
2025-12-16	117.00	118.50	117.00	118.20	+0.60%	970
2025-12-15	118.50	118.98	117.00	117.50	-1.18%	1,263
2025-12-12	117.02	119.00	117.02	118.90	+1.62%	767
2025-12-11	116.50	118.50	116.50	117.00	+0.62%	2,326
2025-12-10	115.30	116.50	115.30	116.28	+0.76%	785
2025-12-09	114.00	116.00	114.00	115.40	+0.61%	1,279
2025-12-08	110.50	114.70	110.08	114.70	+3.33%	2,130
2025-12-05	110.02	111.80	110.02	111.00	+0.69%	1,751
2025-12-04	110.24	111.20	110.00	110.24	+0.02%	1,407
2025-12-03	108.82	111.00	108.50	110.22	+1.31%	1,666
2025-12-02	111.10	111.48	108.36	108.80	-2.11%	1,845
2025-12-01	111.00	111.52	111.00	111.14	+0.18%	557
2025-11-28	110.50	111.42	110.50	110.94	+0.40%	1,016
2025-11-27	110.58	111.00	109.46	110.50	-0.07%	868
2025-11-26	107.20	111.00	107.20	110.58	+2.96%	1,108
2025-11-25	106.02	107.40	105.62	107.40	+1.32%	1,304
2025-11-24	103.00	106.90	103.00	106.00	+2.91%	702
2025-11-21	103.50	103.50	102.00	103.00	-0.48%	1,260
2025-11-20	103.40	104.00	103.00	103.50	+0.29%	985
2025-11-19	102.50	104.36	102.50	103.20	+0.68%	1,303
2025-11-18	106.82	106.82	100.00	102.50	-5.04%	22,691
2025-11-17	115.00	115.00	107.94	107.94	-6.06%	1,392
2025-11-14	117.38	117.90	114.52	114.90	-2.20%	2,598
2025-11-13	115.00	117.48	115.00	117.48	+1.36%	1,703
2025-11-12	115.00	115.90	115.00	115.90	+2.11%	1,887
2025-11-11	110.02	116.40	110.02	113.50	+3.18%	2,252
2025-11-10	106.02	110.00	106.02	110.00	+2.82%	2,877

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Dec (+14.27%). Worst month: Sep (-9.05%). Based on 2 years of daily data (2025–2026).

Jan+2.45%
Feb+1.87%
Mar-5.99%
Apr-7.24%
May+5.25%
Jun+3.72%
Jul+6.71%
Aug+12.15%
Sep-9.05%
Oct+2.67%
Nov+1.78%
Dec+14.27%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is CAF.PA's (CAF.PA) latest close?

86.30 on 2026-11-02, from the Closelook data lake's daily price record.

What is CAF.PA's 52-week high and low?

131.20 high and 83.33 low over the trailing 52 weeks, as of 2026-11-02.

What is CAF.PA's strongest and weakest month historically?

Historically, CAF.PA's strongest calendar month has been Dec (average +14.27%) and its weakest Sep (average -9.05%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 469 daily bars in the Closelook data lake.

What is the current Closelooknet signal on CAF.PA?

Downtrend stack: Trades -11.9% vs the 50-day and -22.1% vs the 200-day average, 34.2% below the 52-week high and +3.6% off the 52-week low; a death cross printed 29 sessions ago. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is CAF.PA above its 50-day and 200-day moving averages?

CAF.PA trades 11.9% below its 50-day and 22.1% below its 200-day moving average (0.3% above its 20-day). As of 2026-11-02.