Cafom

CAFO
🏛️ france →
11.70
Last Update: 2025-09-29
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
2023-12-29 9.18 9.18 9.06 9.18 0.0M
2023-12-28 9.18 9.20 9.16 9.16 0.0M
2023-12-27 9.06 9.20 9.06 9.20 0.0M
2023-12-22 9.12 9.12 9.10 9.10 0.0M
2023-12-21 9.06 9.18 9.06 9.10 0.0M
2023-12-20 9.18 9.20 9.18 9.20 0.0M
2023-12-19 9.00 9.20 9.00 9.20 0.0M
2023-12-18 9.00 9.02 9.00 9.00 0.0M
2023-12-15 9.18 9.20 9.00 9.20 0.0M
2023-12-14 9.18 9.20 9.02 9.20 0.0M
2023-12-13 9.10 9.20 9.02 9.20 0.0M
2023-12-12 9.00 9.10 9.00 9.10 0.0M
2023-12-11 9.20 9.20 9.02 9.06 0.0M
2023-12-08 9.20 9.20 9.10 9.14 0.0M
2023-12-07 9.18 9.18 9.18 9.18 0.0M
2023-12-06 9.10 9.20 9.02 9.20 0.0M
2023-12-05 9.16 9.16 9.16 9.16 0.0M
2023-12-04 9.08 9.20 9.00 9.20 0.0M
2023-12-01 8.96 9.14 8.82 9.14 0.0M
2023-11-30 9.18 9.18 8.86 8.86 0.0M
2023-11-29 9.20 9.20 9.02 9.20 0.0M
2023-11-28 9.18 9.20 9.02 9.20 0.0M
2023-11-27 9.18 9.18 9.00 9.18 0.0M
2023-11-24 9.18 9.18 9.18 9.18 0.0M
2023-11-23 9.18 9.20 9.18 9.20 0.0M
2023-11-22 9.34 9.34 9.06 9.20 0.0M
2023-11-21 9.36 9.36 9.36 9.36 0.0M
2023-11-20 9.36 9.36 9.20 9.36 0.0M
2023-11-17 9.30 9.30 9.06 9.30 0.0M
2023-11-16 9.24 9.26 9.24 9.26 0.0M
2023-11-15 9.24 9.24 9.00 9.24 0.0M
2023-11-14 9.28 9.30 9.00 9.30 0.0M
2023-11-13 9.28 9.30 9.26 9.26 0.0M
2023-11-10 9.30 9.30 9.10 9.30 0.0M
2023-11-09 9.30 9.30 9.04 9.30 0.0M
2023-11-08 9.00 9.00 9.00 9.00 0.0M
2023-11-07 8.98 9.00 8.76 9.00 0.0M
2023-11-06 9.30 9.30 8.64 9.04 0.0M
2023-11-03 9.12 9.12 9.10 9.10 0.0M
2023-11-02 9.10 9.28 9.10 9.10 0.0M
2023-11-01 9.28 9.30 9.28 9.30 0.0M
2023-10-31 9.38 9.38 9.10 9.32 0.0M
2023-10-30 9.16 9.42 9.16 9.42 0.0M
2023-10-27 9.22 9.42 9.22 9.42 0.0M
2023-10-26 9.22 9.48 9.22 9.48 0.0M
2023-10-25 9.50 9.50 9.36 9.48 0.0M
2023-10-24 9.50 9.52 8.80 9.52 0.0M
2023-10-23 9.60 9.60 9.52 9.52 0.0M
2023-10-20 9.48 9.78 9.30 9.58 0.0M
2023-10-19 9.32 9.50 9.32 9.50 0.0M
2023-10-18 9.48 9.50 9.30 9.30 0.0M
2023-10-17 9.46 9.48 9.30 9.48 0.0M
2023-10-16 9.34 9.48 9.14 9.48 0.0M
2023-10-13 9.42 9.44 9.00 9.44 0.0M
2023-10-12 9.46 9.46 9.40 9.40 0.0M
2023-10-11 9.48 9.50 9.40 9.46 0.0M
2023-10-10 9.58 9.58 9.50 9.50 0.0M
2023-10-09 9.50 9.54 9.50 9.54 0.0M
2023-10-06 9.76 9.80 9.50 9.50 0.0M
2023-10-05 9.60 9.76 9.60 9.76 0.0M
2023-10-04 9.80 9.80 9.56 9.56 0.0M
2023-10-03 9.68 9.70 9.68 9.70 0.0M
2023-10-02 9.62 9.70 9.62 9.70 0.0M
2023-09-29 9.50 9.62 9.50 9.60 0.0M
2023-09-28 9.46 9.68 9.46 9.68 0.0M
2023-09-27 9.62 9.70 9.50 9.50 0.0M
2023-09-26 9.76 9.76 9.60 9.60 0.0M
2023-09-25 9.76 9.76 9.76 9.76 0.0M
2023-09-22 9.72 9.80 9.58 9.60 0.0M
2023-09-21 9.70 9.70 9.62 9.62 0.0M
2023-09-20 9.70 9.70 9.66 9.70 0.0M
2023-09-19 9.66 9.70 9.64 9.70 0.0M
2023-09-18 9.70 9.70 9.68 9.68 0.0M
2023-09-15 9.70 9.70 9.60 9.66 0.0M
2023-09-14 9.70 9.70 9.66 9.70 0.0M
2023-09-13 9.70 9.80 9.68 9.70 0.0M
2023-09-12 10.10 10.10 9.58 9.68 0.0M
2023-09-11 10.50 10.50 10.00 10.00 0.0M
2023-09-08 10.00 10.20 9.92 10.20 0.0M
2023-09-07 10.00 10.00 9.90 9.92 0.0M
2023-09-06 10.00 10.00 9.80 9.90 0.0M
2023-09-05 9.82 9.82 9.80 9.80 0.0M
2023-09-04 9.80 9.80 9.80 9.80 0.0M
2023-09-01 9.94 9.94 9.78 9.78 0.0M
2023-08-31 9.94 9.94 9.76 9.94 0.0M
2023-08-30 9.94 9.94 9.94 9.94 0.0M
2023-08-29 9.84 10.00 9.74 9.98 0.0M
2023-08-28 10.00 10.00 9.78 9.78 0.0M
2023-08-25 10.00 10.05 9.86 10.00 0.0M
2023-08-24 9.86 10.05 9.84 10.05 0.0M
2023-08-23 10.00 10.05 9.82 9.82 0.0M
2023-08-22 9.98 10.00 9.98 10.00 0.0M
2023-08-21 9.98 9.98 9.98 9.98 0.0M
2023-08-18 9.90 10.00 9.90 10.00 0.0M
2023-08-17 9.96 9.98 9.78 9.98 0.0M
2023-08-16 9.88 10.00 9.88 10.00 0.0M
2023-08-15 9.88 9.90 9.88 9.88 0.0M
2023-08-14 9.88 9.90 9.88 9.90 0.0M
2023-08-11 9.90 9.90 9.88 9.88 0.0M
2023-08-10 9.88 9.88 9.70 9.70 0.0M
2023-08-09 9.98 9.98 9.98 9.98 0.0M
2023-08-08 9.98 10.00 9.76 9.98 0.0M
2023-08-07 9.88 10.30 9.74 10.10 0.0M
2023-08-04 9.44 9.96 9.44 9.96 0.0M
2023-08-03 9.44 9.44 9.44 9.44 0.0M
2023-08-02 9.44 9.44 9.44 9.44 0.0M
2023-08-01 9.44 9.46 9.26 9.46 0.0M
2023-07-31 9.44 9.44 9.26 9.44 0.0M
2023-07-28 9.44 9.44 9.44 9.44 0.0M
2023-07-27 9.44 9.56 9.26 9.46 0.0M
2023-07-26 9.52 9.52 9.32 9.50 0.0M
2023-07-25 9.52 9.52 9.52 9.52 0.0M
2023-07-24 9.44 9.90 9.30 9.32 0.0M
2023-07-21 9.44 9.44 9.44 9.44 0.0M
2023-07-20 9.42 9.46 9.42 9.46 0.0M
2023-07-19 9.32 9.44 9.24 9.44 0.0M
2023-07-18 9.32 9.32 9.30 9.30 0.0M
2023-07-17 9.12 9.30 8.94 9.30 0.0M
2023-07-14 8.96 9.26 8.96 9.26 0.0M
2023-07-13 9.00 9.00 8.82 9.00 0.0M
2023-07-12 9.00 9.00 9.00 9.00 0.0M
2023-07-11 9.00 9.00 9.00 9.00 0.0M
2023-07-10 8.82 9.04 8.82 9.04 0.0M
2023-07-07 8.84 9.10 8.84 9.10 0.0M
2023-07-06 9.10 9.32 9.10 9.30 0.0M
2023-07-05 9.28 9.28 9.20 9.28 0.0M
2023-07-04 9.04 9.20 9.04 9.20 0.1M
2023-07-03 8.80 9.08 8.80 9.08 0.0M
2023-06-30 8.96 8.98 8.96 8.98 0.0M
2023-06-29 8.96 8.96 8.96 8.96 0.0M
2023-06-28 8.82 9.00 8.82 8.98 0.0M
2023-06-27 8.98 9.00 8.80 9.00 0.0M
2023-06-26 8.98 8.98 8.98 8.98 0.0M
2023-06-23 8.98 8.98 8.98 8.98 0.0M
2023-06-22 9.02 9.02 8.86 8.98 0.0M
2023-06-21 8.86 9.02 8.86 9.02 0.0M
2023-06-20 8.86 8.86 8.86 8.86 0.0M
2023-06-19 8.92 8.92 8.86 8.86 0.0M
2023-06-16 8.98 8.98 8.90 8.90 0.0M
2023-06-15 8.98 8.98 8.98 8.98 0.0M
2023-06-14 8.98 8.98 8.98 8.98 0.0M
2023-06-13 9.02 9.02 9.02 9.02 0.0M
2023-06-12 9.06 9.06 9.04 9.04 0.0M
2023-06-09 8.98 9.06 8.90 9.06 0.0M
2023-06-08 9.00 9.00 9.00 9.00 0.0M
2023-06-07 8.86 9.00 8.86 9.00 0.0M
2023-06-06 8.86 8.98 8.80 8.80 0.0M
2023-06-05 8.86 8.98 8.82 8.88 0.0M
2023-06-02 8.96 8.96 8.36 8.90 0.0M
2023-06-01 9.06 9.06 8.96 8.96 0.0M
2023-05-31 8.96 9.06 8.94 9.06 0.0M
2023-05-30 8.96 8.96 8.94 8.94 0.0M
2023-05-29 8.94 8.96 8.94 8.96 0.0M
2023-05-26 9.00 9.02 9.00 9.02 0.0M
2023-05-25 8.84 9.00 8.84 9.00 0.0M
2023-05-24 9.06 9.08 8.84 8.84 0.0M
2023-05-23 8.86 9.06 8.86 9.06 0.0M
2023-05-22 8.94 8.96 8.94 8.94 0.0M
2023-05-19 8.96 8.96 8.76 8.94 0.0M
2023-05-18 9.08 9.08 8.96 8.96 0.0M
2023-05-17 8.96 9.14 8.96 9.14 0.0M
2023-05-16 9.16 9.46 9.12 9.12 0.0M
2023-05-15 8.98 9.22 8.98 9.22 0.0M
2023-05-12 8.54 8.98 8.52 8.98 0.0M
2023-05-11 8.38 8.54 8.38 8.54 0.0M
2023-05-10 8.52 8.52 8.32 8.32 0.0M
2023-05-09 8.50 8.52 8.34 8.52 0.0M
2023-05-08 8.50 8.50 8.50 8.50 0.0M
2023-05-05 8.52 8.52 8.52 8.52 0.0M
2023-05-04 8.34 8.42 8.32 8.42 0.0M
2023-05-03 8.30 8.30 8.30 8.30 0.0M
2023-05-02 8.36 8.46 8.22 8.46 0.0M
2023-04-28 8.36 8.52 8.36 8.36 0.0M
2023-04-27 8.38 8.38 8.36 8.36 0.0M
2023-04-26 8.46 8.46 8.32 8.32 0.0M
2023-04-25 8.36 8.46 8.36 8.46 0.0M
2023-04-24 8.14 8.34 8.14 8.34 0.0M
2023-04-21 8.32 8.32 7.92 8.08 0.0M
2023-04-20 8.28 8.44 8.28 8.30 0.0M
2023-04-19 8.42 8.42 8.30 8.30 0.0M
2023-04-18 8.50 8.50 8.32 8.38 0.0M
2023-04-17 8.50 8.54 8.50 8.50 0.0M
2023-04-14 8.58 8.60 8.48 8.48 0.0M
2023-04-13 8.58 8.60 8.58 8.60 0.0M
2023-04-12 8.50 8.70 8.50 8.60 0.0M
2023-04-11 8.64 8.64 8.60 8.62 0.0M
2023-04-06 8.70 8.70 8.70 8.70 0.0M
2023-04-05 8.76 8.80 8.64 8.64 0.0M
2023-04-04 8.58 9.20 8.56 8.62 0.0M
2023-04-03 8.68 8.68 8.60 8.60 0.0M
2023-03-31 8.70 8.78 8.58 8.60 0.0M
2023-03-30 8.72 8.82 8.70 8.70 0.0M
2023-03-29 8.78 8.78 8.70 8.70 0.0M
2023-03-28 8.88 8.88 8.82 8.82 0.0M
2023-03-27 8.84 8.84 8.72 8.72 0.0M
2023-03-24 8.86 8.92 8.68 8.92 0.0M
2023-03-23 8.98 9.14 8.74 8.86 0.0M
2023-03-22 8.74 9.00 8.74 9.00 0.0M
2023-03-21 8.60 8.76 8.58 8.76 0.0M
2023-03-20 8.74 8.74 8.60 8.60 0.0M
2023-03-17 8.62 8.62 8.60 8.60 0.0M
2023-03-16 8.60 8.62 8.60 8.62 0.0M
2023-03-15 8.68 8.68 8.28 8.60 0.0M
2023-03-14 8.50 8.80 8.46 8.80 0.0M
2023-03-13 8.52 8.62 8.30 8.60 0.0M
2023-03-10 8.58 8.70 8.30 8.48 0.0M
2023-03-09 8.60 8.70 8.50 8.60 0.0M
2023-03-08 9.42 9.48 7.70 8.74 0.0M
2023-03-07 9.50 9.50 9.32 9.44 0.0M
2023-03-06 9.56 9.56 9.50 9.50 0.0M
2023-03-03 9.32 9.46 9.32 9.46 0.0M
2023-03-02 9.46 9.46 9.30 9.30 0.0M
2023-03-01 9.42 9.42 9.40 9.42 0.0M
2023-02-28 9.30 9.40 9.30 9.38 0.0M
2023-02-27 9.38 9.38 9.30 9.30 0.0M
2023-02-24 9.54 9.56 9.38 9.38 0.0M
2023-02-23 9.54 9.54 9.54 9.54 0.0M
2023-02-22 9.44 9.54 9.44 9.54 0.0M
2023-02-21 9.34 9.60 9.34 9.44 0.0M
2023-02-20 9.58 9.60 9.50 9.60 0.0M
2023-02-17 9.52 9.72 9.40 9.60 0.0M
2023-02-16 9.54 9.74 9.32 9.38 0.0M
2023-02-15 9.50 9.60 9.10 9.60 0.0M
2023-02-14 9.80 10.00 9.50 9.50 0.0M
2023-02-13 9.80 10.05 9.80 10.05 0.0M
2023-02-10 10.30 10.30 9.82 10.10 0.0M
2023-02-09 10.45 10.45 9.90 10.35 0.0M
2023-02-08 10.40 10.45 10.25 10.45 0.0M
2023-02-07 10.45 10.45 10.30 10.45 0.0M
2023-02-06 9.86 10.45 9.86 10.30 0.0M
2023-02-03 10.00 10.30 9.80 10.15 0.0M
2023-02-02 10.40 10.40 10.05 10.05 0.0M
2023-02-01 10.75 10.75 10.35 10.50 0.0M
2023-01-31 10.90 10.90 10.90 10.90 0.0M
2023-01-30 10.80 10.95 10.80 10.95 0.0M
2023-01-27 10.80 10.90 10.50 10.90 0.0M
2023-01-26 10.85 10.85 10.70 10.70 0.0M
2023-01-25 10.85 10.85 10.85 10.85 0.0M
2023-01-24 10.85 10.85 10.85 10.85 0.0M
2023-01-23 10.70 10.80 10.55 10.80 0.0M
2023-01-20 10.70 10.70 10.70 10.70 0.0M
2023-01-19 10.70 10.70 10.65 10.70 0.0M
2023-01-18 10.85 10.90 10.70 10.70 0.0M
2023-01-17 10.85 10.90 10.85 10.90 0.0M
2023-01-16 10.80 10.85 10.60 10.85 0.0M
2023-01-13 10.70 10.90 10.55 10.80 0.0M
2023-01-12 10.95 10.95 10.50 10.60 0.0M
2023-01-11 10.90 11.15 10.65 10.95 0.0M
2023-01-10 10.65 10.70 10.35 10.60 0.0M
2023-01-09 10.65 10.90 10.40 10.40 0.0M
2023-01-06 10.95 11.05 10.55 10.60 0.0M
2023-01-05 11.20 11.25 10.95 10.95 0.0M
2023-01-04 11.45 11.50 11.25 11.25 0.0M
2023-01-03 11.70 11.70 11.30 11.50 0.0M
2023-01-02 11.95 11.95 11.65 11.80 0.0M