Cafom

CAFO
🏛️ france →
11.10
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 12.00 12.00 12.00 12.00 0.0M
2022-12-29 11.70 12.05 11.70 12.05 0.0M
2022-12-28 11.70 11.95 11.70 11.70 0.0M
2022-12-27 11.85 11.90 11.85 11.90 0.0M
2022-12-23 11.80 11.90 11.80 11.90 0.0M
2022-12-22 11.75 11.75 11.45 11.75 0.0M
2022-12-21 11.55 11.65 11.55 11.65 0.0M
2022-12-20 11.20 11.45 11.20 11.45 0.0M
2022-12-19 11.80 11.95 10.80 11.15 0.0M
2022-12-16 11.85 11.85 11.30 11.85 0.0M
2022-12-15 11.85 11.85 11.70 11.70 0.0M
2022-12-14 11.85 11.85 11.85 11.85 0.0M
2022-12-13 11.50 12.00 11.50 11.90 0.0M
2022-12-12 11.75 11.80 11.50 11.50 0.0M
2022-12-09 11.75 11.75 11.75 11.75 0.0M
2022-12-08 11.60 11.80 11.55 11.80 0.0M
2022-12-07 11.75 11.75 11.60 11.60 0.0M
2022-12-06 11.80 11.80 11.50 11.80 0.0M
2022-12-05 11.75 11.80 11.75 11.80 0.0M
2022-12-02 11.75 11.80 11.50 11.80 0.0M
2022-12-01 11.55 11.80 11.30 11.75 0.0M
2022-11-30 11.45 11.45 11.45 11.45 0.0M
2022-11-29 11.50 11.50 11.40 11.40 0.0M
2022-11-28 11.35 11.55 11.35 11.55 0.0M
2022-11-25 11.00 11.40 11.00 11.40 0.0M
2022-11-24 11.40 11.40 11.25 11.25 0.0M
2022-11-23 11.50 11.55 11.40 11.40 0.0M
2022-11-22 11.55 11.55 11.15 11.50 0.0M
2022-11-21 11.50 11.60 11.40 11.50 0.0M
2022-11-18 11.50 11.50 11.45 11.50 0.0M
2022-11-17 11.55 11.60 11.10 11.45 0.0M
2022-11-16 10.70 10.85 10.60 10.80 0.0M
2022-11-15 10.90 11.00 10.70 10.70 0.0M
2022-11-14 10.50 10.70 10.50 10.70 0.0M
2022-11-11 10.55 10.60 10.50 10.50 0.0M
2022-11-10 10.80 10.95 10.50 10.65 0.0M
2022-11-09 9.88 10.45 9.88 10.10 0.0M
2022-11-08 9.82 9.96 9.74 9.96 0.0M
2022-11-07 10.10 10.10 9.22 9.88 0.0M
2022-11-04 9.92 10.15 9.92 10.15 0.0M
2022-11-03 10.15 10.15 10.15 10.15 0.0M
2022-11-02 10.15 10.15 10.15 10.15 0.0M
2022-11-01 10.20 10.20 9.92 10.20 0.0M
2022-10-31 10.15 10.20 9.98 10.20 0.0M
2022-10-28 10.00 10.20 9.98 10.20 0.0M
2022-10-27 10.00 10.05 10.00 10.00 0.0M
2022-10-26 9.98 10.00 9.90 9.90 0.0M
2022-10-25 10.00 10.00 10.00 10.00 0.0M
2022-10-24 9.98 10.00 9.92 10.00 0.0M
2022-10-21 9.94 10.00 9.94 10.00 0.0M
2022-10-20 9.94 9.94 9.94 9.94 0.0M
2022-10-19 9.90 9.90 9.90 9.90 0.0M
2022-10-18 9.88 9.90 9.66 9.90 0.0M
2022-10-17 10.10 10.10 9.64 9.96 0.0M
2022-10-14 9.92 10.10 9.90 10.10 0.0M
2022-10-13 9.92 10.10 9.90 9.90 0.0M
2022-10-12 9.90 9.90 9.90 9.90 0.0M
2022-10-11 10.10 10.10 9.90 9.90 0.0M
2022-10-10 9.16 10.10 9.16 10.10 0.0M
2022-10-07 8.98 9.14 8.98 9.14 0.0M
2022-10-06 8.98 9.00 8.98 9.00 0.0M
2022-10-05 8.98 9.00 8.98 9.00 0.0M
2022-10-04 8.92 9.00 8.82 9.00 0.0M
2022-10-03 9.00 9.00 8.92 8.92 0.0M
2022-09-30 9.06 9.28 9.06 9.28 0.0M
2022-09-29 9.06 9.06 9.06 9.06 0.0M
2022-09-28 9.24 9.26 9.06 9.06 0.0M
2022-09-27 8.96 9.24 8.96 9.24 0.0M
2022-09-26 9.60 9.60 8.70 8.70 0.0M
2022-09-23 9.82 9.82 9.66 9.66 0.0M
2022-09-22 9.82 9.82 9.80 9.80 0.0M
2022-09-21 9.80 9.80 9.80 9.80 0.0M
2022-09-20 9.90 9.90 9.90 9.90 0.0M
2022-09-19 9.90 9.98 9.80 9.90 0.0M
2022-09-16 10.25 10.25 9.94 10.25 0.0M
2022-09-15 10.05 10.25 10.00 10.25 0.0M
2022-09-14 10.55 10.80 9.90 10.00 0.0M
2022-09-13 10.55 10.55 10.50 10.50 0.0M
2022-09-12 10.55 10.55 10.55 10.55 0.0M
2022-09-09 10.55 10.55 10.40 10.40 0.0M
2022-09-08 10.40 10.40 10.40 10.40 0.0M
2022-09-07 10.50 10.50 10.40 10.40 0.0M
2022-09-06 10.70 10.70 10.70 10.70 0.0M
2022-09-05 10.70 10.70 10.70 10.70 0.0M
2022-09-02 10.55 10.70 10.55 10.70 0.0M
2022-09-01 10.80 10.80 10.50 10.50 0.0M
2022-08-31 10.55 10.55 10.55 10.55 0.0M
2022-08-30 10.55 10.55 10.55 10.55 0.0M
2022-08-29 10.50 10.50 10.50 10.50 0.0M
2022-08-26 10.75 10.75 10.75 10.75 0.0M
2022-08-25 10.75 10.75 10.75 10.75 0.0M
2022-08-24 10.85 10.85 10.75 10.75 0.0M
2022-08-23 10.90 10.90 10.75 10.75 0.0M
2022-08-22 10.95 10.95 10.90 10.90 0.0M
2022-08-19 10.95 10.95 10.90 10.90 0.0M
2022-08-18 11.15 11.15 10.90 10.95 0.0M
2022-08-17 11.10 11.25 11.05 11.25 0.0M
2022-08-16 10.65 10.65 10.65 10.65 0.0M
2022-08-15 10.55 10.90 10.50 10.50 0.0M
2022-08-12 10.55 10.85 10.50 10.50 0.0M
2022-08-11 10.35 10.60 10.35 10.50 0.0M
2022-08-10 10.70 10.95 10.40 10.40 0.0M
2022-08-09 10.70 10.70 10.65 10.65 0.0M
2022-08-08 10.75 10.85 10.65 10.65 0.0M
2022-08-05 11.05 11.05 11.05 11.05 0.0M
2022-08-04 11.00 11.05 11.00 11.05 0.0M
2022-08-03 11.50 11.50 10.60 11.10 0.0M
2022-08-02 11.30 11.30 11.25 11.25 0.0M
2022-08-01 11.70 11.70 11.30 11.30 0.0M
2022-07-29 11.75 11.85 11.30 11.85 0.0M
2022-07-28 11.90 12.25 10.75 12.25 0.0M
2022-07-27 12.45 12.70 11.85 11.85 0.0M
2022-07-26 12.40 12.40 12.40 12.40 0.0M
2022-07-25 12.55 12.55 12.25 12.25 0.0M
2022-07-22 12.55 12.55 12.55 12.55 0.0M
2022-07-21 12.75 12.75 12.55 12.55 0.0M
2022-07-20 12.70 12.85 12.50 12.80 0.0M
2022-07-19 12.60 12.65 12.60 12.65 0.0M
2022-07-18 12.60 12.75 12.60 12.75 0.0M
2022-07-15 12.70 12.70 12.40 12.50 0.0M
2022-07-14 12.70 12.70 12.70 12.70 0.0M
2022-07-13 12.70 12.70 12.70 12.70 0.0M
2022-07-12 12.70 12.70 12.70 12.70 0.0M
2022-07-11 12.80 12.80 12.70 12.70 0.0M
2022-07-08 12.50 12.70 12.35 12.70 0.0M
2022-07-07 12.65 12.85 12.40 12.40 0.0M
2022-07-06 12.45 12.50 12.40 12.50 0.0M
2022-07-05 12.55 12.70 12.40 12.40 0.0M
2022-07-04 12.85 12.85 12.50 12.50 0.0M
2022-07-01 12.80 12.90 12.50 12.75 0.0M
2022-06-30 12.80 13.50 12.70 12.75 0.1M
2022-06-29 13.25 13.25 13.25 13.25 0.0M
2022-06-28 13.75 14.00 13.25 13.25 0.0M
2022-06-27 14.00 14.00 13.65 13.70 0.0M
2022-06-24 13.70 13.70 13.70 13.70 0.0M
2022-06-23 14.00 14.50 13.70 13.70 0.0M
2022-06-22 12.20 14.80 12.05 14.00 0.0M
2022-06-21 10.45 13.50 10.45 12.70 0.0M
2022-06-20 10.60 10.60 10.20 10.50 0.0M
2022-06-17 10.75 10.75 10.50 10.50 0.0M
2022-06-16 10.95 10.95 10.75 10.75 0.0M
2022-06-15 10.80 10.90 10.80 10.90 0.0M
2022-06-14 10.80 10.80 10.80 10.80 0.0M
2022-06-13 11.30 11.30 10.80 10.80 0.0M
2022-06-10 11.05 11.30 11.00 11.30 0.0M
2022-06-09 11.30 11.60 11.30 11.35 0.0M
2022-06-08 11.20 11.40 11.20 11.40 0.0M
2022-06-07 10.60 11.30 10.60 11.25 0.0M
2022-06-06 10.55 10.75 10.50 10.55 0.0M
2022-06-03 10.85 10.85 10.45 10.50 0.0M
2022-06-02 10.15 10.90 10.15 10.90 0.0M
2022-06-01 9.92 10.20 9.92 10.20 0.0M
2022-05-31 10.15 10.15 9.74 9.76 0.0M
2022-05-30 10.25 10.25 10.00 10.00 0.0M
2022-05-27 10.80 10.80 10.15 10.15 0.0M
2022-05-26 10.85 11.05 10.80 10.80 0.0M
2022-05-25 11.00 11.00 10.70 10.70 0.0M
2022-05-24 11.00 11.15 10.65 11.15 0.0M
2022-05-23 10.65 11.00 10.65 11.00 0.0M
2022-05-20 10.40 10.40 10.40 10.40 0.0M
2022-05-19 10.35 10.40 10.15 10.40 0.0M
2022-05-18 10.30 10.35 10.15 10.35 0.0M
2022-05-17 10.35 10.35 10.30 10.30 0.0M
2022-05-16 10.25 10.35 10.10 10.35 0.0M
2022-05-13 9.96 10.30 9.94 10.30 0.0M
2022-05-12 9.84 9.86 9.56 9.86 0.0M
2022-05-11 10.05 10.05 9.90 10.00 0.0M
2022-05-10 10.00 10.05 9.80 10.05 0.0M
2022-05-09 10.10 10.10 9.68 10.10 0.0M
2022-05-06 10.40 10.40 10.00 10.00 0.0M
2022-05-05 10.65 10.65 10.40 10.40 0.0M
2022-05-04 10.65 10.70 10.45 10.70 0.0M
2022-05-03 10.60 10.70 10.60 10.60 0.0M
2022-05-02 10.85 10.85 10.55 10.55 0.0M
2022-04-29 10.65 10.85 10.65 10.85 0.0M
2022-04-28 10.75 10.75 10.75 10.75 0.0M
2022-04-27 10.85 10.85 10.40 10.75 0.0M
2022-04-26 10.65 10.90 10.65 10.75 0.0M
2022-04-25 10.90 11.20 10.60 10.60 0.0M
2022-04-22 11.10 11.35 11.00 11.00 0.0M
2022-04-21 11.00 11.10 11.00 11.10 0.0M
2022-04-20 11.25 11.25 11.00 11.00 0.0M
2022-04-19 11.05 11.05 11.00 11.00 0.0M
2022-04-14 11.25 11.30 11.00 11.00 0.0M
2022-04-13 11.25 11.25 11.00 11.25 0.0M
2022-04-12 11.40 11.40 11.00 11.35 0.0M
2022-04-11 10.25 11.40 10.25 11.40 0.0M
2022-04-08 10.55 10.55 10.25 10.25 0.0M
2022-04-07 10.40 10.55 10.20 10.55 0.0M
2022-04-06 10.60 10.60 10.35 10.35 0.0M
2022-04-05 10.55 10.75 10.40 10.40 0.0M
2022-04-04 10.60 10.90 10.35 10.35 0.0M
2022-04-01 10.80 10.80 10.45 10.45 0.0M
2022-03-31 10.80 10.80 10.55 10.80 0.0M
2022-03-30 10.80 10.80 10.35 10.35 0.0M
2022-03-29 11.10 11.15 10.90 10.95 0.0M
2022-03-28 11.55 11.55 11.10 11.10 0.0M
2022-03-25 11.30 11.50 11.30 11.50 0.0M
2022-03-24 11.20 11.40 11.20 11.40 0.0M
2022-03-23 11.40 11.40 11.10 11.20 0.0M
2022-03-22 10.95 11.45 10.95 11.35 0.0M
2022-03-21 10.80 11.00 10.70 11.00 0.0M
2022-03-18 10.80 10.85 10.80 10.80 0.0M
2022-03-17 10.70 10.85 10.50 10.50 0.0M
2022-03-16 10.75 10.80 10.15 10.80 0.0M
2022-03-15 10.75 10.75 10.50 10.75 0.0M
2022-03-14 11.00 11.05 10.50 10.75 0.0M
2022-03-11 10.15 11.00 9.62 11.00 0.0M
2022-03-10 10.75 10.90 10.05 10.05 0.0M
2022-03-09 10.40 11.10 10.40 10.65 0.0M
2022-03-08 9.98 10.55 9.98 10.55 0.0M
2022-03-07 10.10 10.50 9.60 10.50 0.0M
2022-03-04 11.40 11.40 10.35 10.70 0.0M
2022-03-03 12.10 12.30 11.65 11.70 0.0M
2022-03-02 12.45 12.45 12.00 12.00 0.0M
2022-03-01 13.30 13.30 12.15 12.15 0.0M
2022-02-28 13.25 13.25 13.00 13.20 0.0M
2022-02-25 13.00 13.35 13.00 13.25 0.0M
2022-02-24 13.75 13.75 13.00 13.00 0.0M
2022-02-23 14.25 14.25 14.15 14.20 0.0M
2022-02-22 14.25 14.25 14.20 14.20 0.0M
2022-02-21 14.30 14.30 14.05 14.30 0.0M
2022-02-18 14.35 14.35 14.35 14.35 0.0M
2022-02-17 14.30 14.30 14.30 14.30 0.0M
2022-02-16 14.35 14.35 14.20 14.25 0.0M
2022-02-15 14.35 14.45 14.30 14.30 0.0M
2022-02-14 14.70 14.70 14.25 14.25 0.0M
2022-02-11 14.60 14.60 14.50 14.60 0.0M
2022-02-10 14.45 14.60 14.45 14.55 0.0M
2022-02-09 14.55 14.60 14.45 14.60 0.0M
2022-02-08 14.60 14.60 14.60 14.60 0.0M
2022-02-07 14.55 14.75 14.35 14.75 0.0M
2022-02-04 14.65 14.75 14.50 14.55 0.0M
2022-02-03 14.45 14.65 14.45 14.65 0.0M
2022-02-02 14.50 14.65 14.40 14.40 0.0M
2022-02-01 14.15 15.05 14.10 14.65 0.0M
2022-01-31 13.05 13.45 13.05 13.45 0.0M
2022-01-28 13.35 13.35 13.05 13.05 0.0M
2022-01-27 13.15 13.40 13.15 13.40 0.0M
2022-01-26 12.80 13.15 12.80 13.05 0.0M
2022-01-25 12.80 12.80 12.35 12.80 0.0M
2022-01-24 13.30 13.55 12.20 12.80 0.0M
2022-01-21 13.60 13.80 13.20 13.60 0.0M
2022-01-20 13.70 13.70 13.60 13.60 0.0M
2022-01-19 13.70 13.85 13.60 13.85 0.0M
2022-01-18 14.00 14.00 13.80 13.80 0.0M
2022-01-17 13.80 14.05 13.80 14.00 0.0M
2022-01-14 13.80 14.15 13.80 14.15 0.0M
2022-01-13 13.85 13.85 13.70 13.70 0.0M
2022-01-12 13.80 13.85 13.75 13.85 0.0M
2022-01-11 13.90 13.90 13.80 13.85 0.0M
2022-01-10 13.85 13.95 13.75 13.95 0.0M
2022-01-07 14.00 14.00 13.70 13.70 0.0M
2022-01-06 14.40 14.40 13.90 13.90 0.0M
2022-01-05 14.30 14.50 14.30 14.35 0.0M
2022-01-04 14.45 14.45 13.85 14.25 0.0M
2022-01-03 14.35 14.75 14.35 14.40 0.0M