Caisse Régionale de Crédit Agricole Mutuel Nord de France Société coopérative (LON:0AHI)
London · Delayed Price · Currency is GBP · Price in EUR 30.80
-0.29 (-0.92%)
At close: Sep 4, 2026
LON:0AHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 31.10 | 31.10 | 30.54 | 30.80 | 30.80 | -0.92% | 1 |
| Sep 3, 2026 | 29.68 | 31.09 | 29.68 | 31.09 | 31.09 | 3.58% | 1,004 |
| Sep 2, 2026 | 30.04 | 30.08 | 30.01 | 30.01 | 30.01 | 0.12% | - |
| Sep 1, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | -1.40% | - |
| Aug 31, 2026 | 30.18 | 30.40 | 30.18 | 30.40 | 30.40 | -0.33% | 741 |
| Aug 28, 2026 | 30.22 | 30.50 | 30.22 | 30.50 | 30.50 | 0.59% | - |
| Aug 27, 2026 | 30.55 | 30.55 | 30.32 | 30.32 | 30.32 | 0.38% | 300 |
| Aug 26, 2026 | 30.08 | 30.21 | 30.08 | 30.21 | 30.21 | 0.05% | 505 |
| Aug 25, 2026 | 30.39 | 30.39 | 30.05 | 30.19 | 30.19 | 2.79% | 2 |
| Aug 24, 2026 | 29.93 | 29.93 | 29.37 | 29.37 | 29.37 | -2.55% | 843 |
| Aug 21, 2026 | 30.20 | 30.20 | 30.02 | 30.14 | 30.14 | 0.87% | 301 |
| Aug 20, 2026 | 29.82 | 29.88 | 29.69 | 29.88 | 29.88 | 0.07% | 2 |
| Aug 19, 2026 | 29.89 | 29.89 | 29.86 | 29.86 | 29.86 | -2.64% | 1 |
| Aug 18, 2026 | 31.09 | 31.12 | 30.63 | 30.67 | 30.67 | 0.23% | 1,318 |
| Aug 17, 2026 | 30.49 | 30.70 | 30.11 | 30.60 | 30.60 | 0.59% | 3,161 |
| Aug 14, 2026 | 30.03 | 30.42 | 30.03 | 30.42 | 30.42 | 1.84% | 7,500 |
| Aug 13, 2026 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 2.42% | - |
| Aug 12, 2026 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | -1.00% | - |
| Aug 11, 2026 | 29.42 | 29.46 | 29.42 | 29.46 | 29.46 | -0.77% | - |
| Aug 10, 2026 | 29.78 | 29.78 | 29.69 | 29.69 | 29.69 | -0.32% | 737 |
| Aug 7, 2026 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | -0.25% | - |
| Aug 6, 2026 | 29.78 | 30.00 | 29.78 | 29.86 | 29.86 | 0.59% | 461 |
| Aug 5, 2026 | 29.18 | 29.90 | 29.18 | 29.69 | 29.69 | 0.30% | 601 |
| Aug 4, 2026 | 29.52 | 29.71 | 29.51 | 29.60 | 29.60 | 0.44% | 939 |
| Aug 3, 2026 | 29.90 | 29.90 | 29.42 | 29.47 | 29.47 | -0.97% | 13,454 |
| Jul 31, 2026 | 30.10 | 30.10 | 29.76 | 29.76 | 29.76 | 1.36% | 876 |
| Jul 30, 2026 | 29.02 | 29.36 | 29.02 | 29.36 | 29.36 | 0.46% | 322 |
| Jul 29, 2026 | 29.25 | 29.25 | 29.22 | 29.22 | 29.22 | -0.22% | 500 |
| Jul 28, 2026 | 29.60 | 29.67 | 29.29 | 29.29 | 29.29 | -1.36% | 1 |
| Jul 27, 2026 | 30.20 | 30.20 | 29.37 | 29.69 | 29.69 | 0.44% | 4 |
| Jul 24, 2026 | 29.47 | 29.56 | 29.47 | 29.56 | 29.56 | 1.88% | 1 |
| Jul 23, 2026 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 2.22% | 2 |
| Jul 21, 2026 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | -1.56% | - |
| Jul 20, 2026 | 28.34 | 29.00 | 28.28 | 28.84 | 28.84 | 0.89% | 2,001 |
| Jul 17, 2026 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 2.81% | - |
| Jul 16, 2026 | 27.43 | 27.80 | 27.02 | 27.80 | 27.80 | 0.80% | 9 |
| Jul 15, 2026 | 27.40 | 27.58 | 27.20 | 27.58 | 27.58 | -0.74% | 1 |
| Jul 14, 2026 | 27.47 | 27.79 | 27.15 | 27.79 | 27.79 | -3.24% | 2 |
| Jul 13, 2026 | 28.68 | 28.73 | 28.68 | 28.72 | 28.72 | -0.28% | 1 |
| Jul 10, 2026 | 29.16 | 29.16 | 28.80 | 28.80 | 28.80 | -1.91% | 217 |
| Jul 9, 2026 | 29.36 | 30.04 | 29.36 | 29.36 | 29.36 | -0.63% | 3 |
| Jul 8, 2026 | 30.14 | 30.21 | 29.40 | 29.54 | 29.54 | -2.78% | 3 |
| Jul 7, 2026 | 29.66 | 30.39 | 29.66 | 30.39 | 30.39 | 1.30% | 5,101 |
| Jul 6, 2026 | 30.20 | 30.31 | 29.92 | 30.00 | 30.00 | -0.02% | 687 |
| Jul 3, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.04% | - |
| Jul 2, 2026 | 30.29 | 30.47 | 30.29 | 30.32 | 30.32 | -0.28% | 10 |
| Jul 1, 2026 | 29.60 | 30.40 | 29.60 | 30.40 | 30.40 | 4.00% | 646 |
| Jun 30, 2026 | 28.87 | 29.23 | 28.87 | 29.23 | 29.23 | 0.03% | 1,231 |
| Jun 29, 2026 | 28.72 | 29.56 | 28.72 | 29.22 | 29.22 | 2.42% | 1,918 |
| Jun 26, 2026 | 28.77 | 28.77 | 28.53 | 28.53 | 28.53 | 2.08% | 1 |