Caisse Régionale de Crédit Agricole Mutuel Nord de France Société coopérative (LON:0AHI)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 25.08
+0.58 (2.37%)
At close: Nov 10, 2026
LON:0AHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 2.37% | 1 |
| Nov 6, 2026 | 24.50 | 24.50 | 24.34 | 24.50 | 24.50 | 2.34% | 1 |
| Nov 5, 2026 | 23.85 | 24.17 | 23.85 | 23.94 | 23.94 | -1.24% | - |
| Nov 4, 2026 | 23.56 | 24.24 | 23.44 | 24.24 | 24.24 | 6.25% | 668 |
| Nov 3, 2026 | 22.81 | 22.82 | 22.81 | 22.82 | 22.82 | -2.31% | 4 |
| Nov 2, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -2.42% | 3 |
| Oct 30, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -1.48% | - |
| Oct 29, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.77% | 670 |
| Oct 28, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 6.68% | - |
| Oct 23, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -2.71% | - |
| Oct 22, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 0.56% | - |
| Oct 21, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.26% | 1 |
| Oct 20, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -2.52% | - |
| Oct 19, 2026 | 23.64 | 23.64 | 22.90 | 23.64 | 23.64 | 0.25% | 11,500 |
| Oct 16, 2026 | 23.59 | 23.59 | 23.58 | 23.58 | 23.58 | 1.44% | 1 |
| Oct 15, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0.80% | - |
| Oct 14, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 0.35% | - |
| Oct 13, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 1.21% | 6,000 |
| Oct 12, 2026 | 23.74 | 23.74 | 22.59 | 22.70 | 22.70 | -5.63% | 474 |
| Oct 9, 2026 | 24.17 | 24.17 | 24.06 | 24.06 | 24.06 | -4.28% | - |
| Oct 7, 2026 | 25.25 | 25.25 | 25.13 | 25.13 | 25.13 | -1.49% | 2 |
| Oct 6, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -1.33% | 3 |
| Oct 5, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 2.88% | 182 |
| Oct 2, 2026 | 25.85 | 25.85 | 25.13 | 25.13 | 25.13 | -3.14% | 410 |
| Oct 1, 2026 | 26.27 | 26.27 | 25.85 | 25.95 | 25.95 | -2.75% | 1,492 |
| Sep 30, 2026 | 26.61 | 26.68 | 26.61 | 26.68 | 26.68 | 1.27% | - |
| Sep 29, 2026 | 26.58 | 26.58 | 26.31 | 26.35 | 26.35 | -0.42% | 15 |
| Sep 28, 2026 | 26.38 | 26.69 | 26.38 | 26.46 | 26.46 | 0.11% | 1 |
| Sep 25, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | -1.78% | - |
| Sep 23, 2026 | 27.08 | 27.32 | 26.81 | 26.91 | 26.91 | -4.01% | 320 |
| Sep 22, 2026 | 28.45 | 28.45 | 28.03 | 28.03 | 28.03 | -2.33% | 1 |
| Sep 21, 2026 | 28.88 | 28.88 | 28.69 | 28.70 | 28.70 | -2.78% | 1 |
| Sep 18, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 1.36% | - |
| Sep 17, 2026 | 28.75 | 29.13 | 28.75 | 29.13 | 29.13 | -0.05% | 117 |
| Sep 16, 2026 | 29.16 | 29.16 | 29.11 | 29.14 | 29.14 | -0.41% | 45 |
| Sep 15, 2026 | 29.30 | 29.30 | 29.26 | 29.26 | 29.26 | -0.07% | 7 |
| Sep 14, 2026 | 29.37 | 29.48 | 29.25 | 29.28 | 29.28 | -2.77% | 200 |
| Sep 11, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 0.42% | 2 |
| Sep 10, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | -2.90% | 712 |
| Sep 8, 2026 | 30.88 | 30.89 | 30.88 | 30.89 | 30.89 | -0.69% | 2 |
| Sep 7, 2026 | 30.88 | 31.10 | 30.79 | 31.10 | 31.10 | 0.97% | 1,113 |
| 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 |