Caisse Régionale de Crédit Agricole Mutuel Nord de France Société coopérative (LON:0AHI)
London · Delayed Price · Currency is GBP · Price in EUR 25.82
+0.42 (1.65%)
At close: Mar 10, 2026
LON:0AHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 25.00 | 25.00 | 24.58 | 24.91 | 24.91 | -3.54% | 1 |
| Mar 10, 2026 | 25.71 | 25.82 | 25.71 | 25.82 | 25.82 | 1.65% | 1 |
| Mar 9, 2026 | 25.71 | 26.00 | 24.80 | 25.40 | 25.40 | -2.76% | 135 |
| Mar 6, 2026 | 26.60 | 26.60 | 26.10 | 26.12 | 26.12 | -1.42% | 401 |
| Mar 5, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -1.38% | - |
| Mar 4, 2026 | 26.19 | 26.89 | 26.19 | 26.87 | 26.87 | 1.63% | 2 |
| Mar 3, 2026 | 26.12 | 26.44 | 26.12 | 26.44 | 26.44 | -1.40% | 32 |
| Mar 2, 2026 | 27.40 | 27.40 | 26.81 | 26.81 | 26.81 | -3.67% | 9 |
| Feb 27, 2026 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | -1.99% | - |
| Feb 26, 2026 | 28.39 | 28.40 | 28.39 | 28.40 | 28.40 | 1.25% | - |
| Feb 25, 2026 | 28.10 | 28.10 | 28.05 | 28.05 | 28.05 | 0.14% | 1 |
| Feb 24, 2026 | 28.06 | 28.06 | 28.01 | 28.01 | 28.01 | -1.09% | - |
| Feb 23, 2026 | 28.10 | 28.32 | 28.10 | 28.32 | 28.32 | 0.98% | 117 |
| Feb 19, 2026 | 28.08 | 28.08 | 28.04 | 28.04 | 28.04 | -0.76% | 22 |
| Feb 18, 2026 | 27.74 | 28.30 | 27.74 | 28.26 | 28.26 | 2.88% | 554 |
| Feb 17, 2026 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | 0.31% | - |
| Feb 16, 2026 | 27.33 | 27.61 | 27.28 | 27.38 | 27.38 | -0.07% | 5 |
| Feb 13, 2026 | 27.40 | 27.40 | 27.20 | 27.40 | 27.40 | 1.16% | 1 |
| Feb 12, 2026 | 27.62 | 27.62 | 26.99 | 27.09 | 27.09 | -4.66% | 1 |
| 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 |