Caisse Régionale de Crédit Agricole Mutuel Nord de France Société coopérative (LON:0AHI)
London · Delayed Price · Currency is GBP · Price in EUR 28.41
0.00 (0.00%)
At close: Feb 9, 2026
LON:0AHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 27.69 | 28.41 | 27.69 | 28.41 | 28.41 | 2.66% | 2 |
| Feb 6, 2026 | 27.61 | 27.68 | 27.54 | 27.68 | 27.68 | 0.49% | 30 |
| Feb 5, 2026 | 28.60 | 28.60 | 27.34 | 27.54 | 27.54 | -3.62% | 10 |
| Feb 4, 2026 | 28.65 | 29.00 | 28.56 | 28.58 | 28.58 | -0.87% | 7 |
| Feb 3, 2026 | 28.80 | 28.83 | 28.72 | 28.83 | 28.83 | 0.98% | 3,011 |
| Feb 2, 2026 | 28.00 | 28.55 | 28.00 | 28.55 | 28.55 | 1.84% | - |
| Jan 30, 2026 | 28.10 | 28.16 | 27.96 | 28.03 | 28.03 | 0.66% | 4,029 |
| Jan 29, 2026 | 27.80 | 27.98 | 27.80 | 27.85 | 27.85 | -2.64% | 1 |
| Jan 28, 2026 | 28.60 | 28.60 | 28.30 | 28.60 | 28.60 | 0.25% | 1 |
| Jan 27, 2026 | 28.70 | 28.70 | 28.53 | 28.53 | 28.53 | -0.23% | - |
| Jan 26, 2026 | 28.30 | 28.60 | 28.27 | 28.60 | 28.60 | 0.11% | 1 |
| Jan 23, 2026 | 28.55 | 28.57 | 28.55 | 28.57 | 28.57 | -0.31% | - |
| Jan 22, 2026 | 28.80 | 29.37 | 28.66 | 28.66 | 28.66 | -1.87% | - |
| Jan 21, 2026 | 28.80 | 29.20 | 28.51 | 29.20 | 29.20 | -0.12% | 1 |
| Jan 20, 2026 | 30.00 | 30.00 | 28.75 | 29.24 | 29.24 | -0.60% | 3 |
| Jan 19, 2026 | 29.90 | 29.90 | 29.41 | 29.41 | 29.41 | -1.36% | 3 |
| Jan 16, 2026 | 30.80 | 30.80 | 29.70 | 29.82 | 29.82 | -2.23% | 225 |
| Jan 15, 2026 | 28.90 | 30.50 | 28.90 | 30.50 | 30.50 | 7.38% | 1 |
| Jan 14, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1.65% | - |
| Jan 13, 2026 | 28.34 | 28.34 | 27.94 | 27.94 | 27.94 | -1.79% | 1 |
| Jan 12, 2026 | 28.04 | 28.45 | 28.04 | 28.45 | 28.45 | 1.21% | 2 |
| Jan 9, 2026 | 27.60 | 28.11 | 27.60 | 28.11 | 28.11 | 1.19% | 1 |
| Jan 8, 2026 | 26.92 | 27.78 | 26.92 | 27.78 | 27.78 | 2.91% | 22 |
| Jan 7, 2026 | 26.60 | 27.00 | 26.60 | 27.00 | 27.00 | 1.26% | 16 |
| Jan 6, 2026 | 27.20 | 27.20 | 26.66 | 26.66 | 26.66 | -3.86% | 1 |
| Jan 5, 2026 | 27.60 | 27.73 | 27.51 | 27.73 | 27.73 | -0.79% | - |
| Jan 2, 2026 | 28.20 | 28.20 | 27.95 | 27.95 | 27.95 | 0.34% | 6 |
| Dec 31, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 0.02% | - |
| Dec 30, 2025 | 27.67 | 28.00 | 27.67 | 27.85 | 27.85 | -0.04% | 4 |
| Dec 29, 2025 | 28.00 | 28.10 | 27.71 | 27.86 | 27.86 | -0.87% | 353 |
| Dec 24, 2025 | 27.78 | 28.35 | 27.78 | 28.11 | 28.11 | 2.11% | 25 |
| Dec 23, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | 0.33% | - |
| Dec 22, 2025 | 27.30 | 27.53 | 27.30 | 27.44 | 27.44 | 0.13% | 20 |
| Dec 19, 2025 | 27.02 | 27.50 | 27.02 | 27.40 | 27.40 | 2.22% | 1 |
| Dec 18, 2025 | 27.37 | 27.37 | 26.76 | 26.81 | 26.81 | -2.56% | 201 |
| Dec 17, 2025 | 27.45 | 27.51 | 27.44 | 27.51 | 27.51 | 1.33% | - |
| Dec 16, 2025 | 26.35 | 27.15 | 26.35 | 27.15 | 27.15 | 4.26% | 3 |
| Dec 15, 2025 | 26.17 | 26.20 | 26.04 | 26.04 | 26.04 | -1.12% | 2 |
| Dec 12, 2025 | 26.34 | 26.56 | 26.34 | 26.34 | 26.34 | 0.08% | 4,002 |
| Dec 11, 2025 | 26.35 | 26.37 | 26.32 | 26.32 | 26.32 | 0.13% | 21 |
| Dec 10, 2025 | 26.00 | 26.28 | 26.00 | 26.28 | 26.28 | 1.27% | 3 |
| Dec 9, 2025 | 26.09 | 26.25 | 25.95 | 25.95 | 25.95 | -0.94% | 25 |
| Dec 8, 2025 | 26.30 | 26.30 | 26.18 | 26.20 | 26.20 | 1.16% | 15 |
| Dec 5, 2025 | 26.07 | 26.07 | 25.86 | 25.90 | 25.90 | -0.42% | 6 |
| Dec 4, 2025 | 25.43 | 26.01 | 25.31 | 26.01 | 26.01 | -0.27% | 7 |
| Dec 3, 2025 | 26.00 | 26.25 | 26.00 | 26.08 | 26.08 | 0.35% | 17 |
| Dec 2, 2025 | 26.50 | 26.50 | 25.96 | 25.99 | 25.99 | -2.50% | 9 |
| Dec 1, 2025 | 26.69 | 26.69 | 26.42 | 26.65 | 26.65 | - | 2 |
| Nov 28, 2025 | 26.69 | 27.01 | 26.37 | 26.65 | 26.65 | 1.78% | 4 |
| Nov 27, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.71% | 2 |