Caisse Régionale de Crédit Agricole Mutuel Nord de France Société coopérative (LON:0AHI)
London · Delayed Price · Currency is GBP · Price in EUR 29.46
-0.23 (-0.77%)
At close: Aug 11, 2026
LON:0AHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 736 |
| 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% | 1 |
| 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 |
| Jun 25, 2026 | 28.60 | 28.60 | 27.95 | 27.95 | 27.95 | -3.84% | 2,161 |
| Jun 24, 2026 | 29.50 | 29.50 | 29.07 | 29.07 | 29.07 | -3.73% | 1 |
| Jun 23, 2026 | 30.05 | 30.20 | 30.05 | 30.19 | 30.19 | -0.02% | - |
| Jun 22, 2026 | 30.47 | 30.47 | 29.87 | 30.20 | 30.20 | -1.72% | 666 |
| Jun 19, 2026 | 30.56 | 30.80 | 30.33 | 30.73 | 30.73 | -0.79% | 251 |
| Jun 18, 2026 | 31.60 | 31.60 | 30.97 | 30.97 | 30.97 | -2.29% | 1,350 |
| Jun 17, 2026 | 32.10 | 32.20 | 31.15 | 31.70 | 31.70 | -2.64% | 1 |
| Jun 16, 2026 | 33.30 | 33.30 | 32.50 | 32.56 | 32.56 | -2.85% | 1 |
| Jun 15, 2026 | 33.60 | 33.94 | 33.44 | 33.51 | 33.51 | -0.49% | 1 |
| Jun 12, 2026 | 34.06 | 34.06 | 33.68 | 33.68 | 33.68 | -0.25% | - |
| Jun 11, 2026 | 34.80 | 35.00 | 32.94 | 33.76 | 33.76 | -5.75% | 99 |
| Jun 10, 2026 | 35.36 | 35.82 | 35.36 | 35.82 | 35.82 | -0.68% | 51 |
| Jun 9, 2026 | 37.60 | 37.60 | 36.07 | 36.07 | 36.07 | -2.65% | 2 |
| Jun 8, 2026 | 36.20 | 37.70 | 36.20 | 37.05 | 37.05 | 0.50% | 21 |
| Jun 5, 2026 | 36.30 | 36.99 | 36.05 | 36.86 | 36.86 | 1.57% | 6 |
| Jun 4, 2026 | 34.67 | 36.39 | 34.21 | 36.29 | 36.29 | 4.52% | 9 |
| Jun 3, 2026 | 33.15 | 34.75 | 32.90 | 34.72 | 34.72 | 5.97% | 6 |
| Jun 2, 2026 | 30.30 | 32.77 | 30.30 | 32.77 | 32.77 | 9.05% | 6 |