Caisse Régionale de Crédit Agricole Mutuel de Paris et d'Ile-de-France (LON:0O2R)
London · Delayed Price · Currency is GBP · Price in EUR 86.65
+0.97 (1.13%)
At close: Sep 19, 2025
LON:0O2R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 89.90 | 92.00 | 89.90 | 91.99 | 91.99 | 2.69% | 11 |
| Sep 24, 2025 | 89.20 | 89.89 | 89.20 | 89.58 | 89.58 | 0.20% | 2 |
| Sep 23, 2025 | 88.00 | 89.40 | 88.00 | 89.40 | 89.40 | 2.29% | - |
| Sep 22, 2025 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | 0.87% | - |
| Sep 19, 2025 | 88.44 | 88.44 | 86.01 | 86.65 | 86.65 | 1.13% | - |
| Sep 18, 2025 | 89.50 | 89.50 | 85.00 | 85.68 | 85.68 | -4.16% | 1 |
| Sep 17, 2025 | 90.10 | 90.10 | 89.40 | 89.40 | 89.40 | -1.01% | 2 |
| Sep 16, 2025 | 90.50 | 90.50 | 90.00 | 90.31 | 90.31 | -0.11% | - |
| Sep 15, 2025 | 90.00 | 90.80 | 90.00 | 90.41 | 90.41 | -0.65% | 1 |
| Sep 12, 2025 | 91.00 | 91.00 | 90.50 | 91.00 | 91.00 | 2.45% | 1 |
| Sep 11, 2025 | 88.40 | 89.40 | 88.40 | 88.82 | 88.82 | 0.05% | 2 |
| Sep 10, 2025 | 88.80 | 89.24 | 88.40 | 88.78 | 88.78 | 0.26% | 2 |
| Sep 9, 2025 | 88.40 | 89.13 | 88.40 | 88.55 | 88.55 | -0.28% | - |
| Sep 8, 2025 | 89.20 | 89.40 | 88.80 | 88.80 | 88.80 | -2.43% | 2 |
| Sep 5, 2025 | 87.40 | 91.01 | 87.40 | 91.01 | 91.01 | 5.56% | 1 |
| Sep 4, 2025 | 82.50 | 86.22 | 82.50 | 86.22 | 86.22 | 0.29% | 35 |
| Sep 3, 2025 | 88.00 | 88.00 | 85.00 | 85.97 | 85.97 | -2.32% | 26 |
| Sep 2, 2025 | 97.52 | 97.52 | 88.01 | 88.01 | 88.01 | -11.88% | 3 |
| Sep 1, 2025 | 103.50 | 103.96 | 99.01 | 99.88 | 99.88 | -3.52% | 5 |
| Aug 29, 2025 | 102.00 | 103.94 | 101.76 | 103.52 | 103.52 | -0.46% | 2 |
| Aug 28, 2025 | 97.00 | 104.00 | 97.00 | 104.00 | 104.00 | 7.63% | 5 |
| Aug 27, 2025 | 91.46 | 97.00 | 91.46 | 96.63 | 96.63 | 4.70% | 7 |
| Aug 26, 2025 | 100.50 | 100.50 | 92.29 | 92.29 | 92.29 | -9.43% | 9 |
| Aug 25, 2025 | 96.99 | 101.90 | 93.41 | 101.90 | 101.90 | 7.38% | 18 |
| Aug 22, 2025 | 91.24 | 94.97 | 91.24 | 94.90 | 94.90 | 4.27% | 6 |
| Aug 21, 2025 | 89.60 | 93.00 | 89.60 | 91.01 | 91.01 | 1.35% | 3 |
| Aug 20, 2025 | 89.20 | 89.80 | 89.12 | 89.80 | 89.80 | 0.90% | 6 |
| Aug 19, 2025 | 88.70 | 89.00 | 88.55 | 89.00 | 89.00 | 0.56% | 5 |
| Aug 18, 2025 | 87.90 | 88.50 | 87.90 | 88.50 | 88.50 | 0.85% | 1 |
| Aug 15, 2025 | 87.75 | 87.75 | 87.75 | 87.75 | 87.75 | - | 1 |
| Aug 14, 2025 | 87.40 | 87.75 | 87.30 | 87.75 | 87.75 | 0.29% | 1 |
| Aug 13, 2025 | 87.50 | 87.70 | 87.50 | 87.50 | 87.50 | -0.23% | 39 |
| Aug 12, 2025 | 87.31 | 87.70 | 87.31 | 87.70 | 87.70 | 0.47% | 2 |
| Aug 11, 2025 | 87.50 | 87.51 | 87.29 | 87.29 | 87.29 | -0.21% | 2 |
| Aug 8, 2025 | 87.47 | 87.47 | 87.47 | 87.47 | 87.47 | -0.21% | - |
| Aug 7, 2025 | 85.50 | 87.70 | 85.50 | 87.65 | 87.65 | 0.90% | - |
| Aug 6, 2025 | 85.22 | 86.95 | 85.00 | 86.87 | 86.87 | 4.66% | - |
| Aug 5, 2025 | 82.52 | 83.24 | 82.52 | 83.00 | 83.00 | 1.78% | - |
| Aug 4, 2025 | 81.50 | 81.55 | 81.40 | 81.55 | 81.55 | 0.14% | - |
| Aug 1, 2025 | 81.40 | 81.55 | 81.40 | 81.44 | 81.44 | 2.44% | 3 |
| Jul 31, 2025 | 79.50 | 79.70 | 79.50 | 79.50 | 79.50 | 2.45% | - |
| Jul 30, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | -0.01% | 1 |
| Jul 29, 2025 | 77.10 | 77.61 | 77.10 | 77.61 | 77.61 | 0.41% | - |
| Jul 28, 2025 | 77.00 | 77.29 | 77.00 | 77.29 | 77.29 | 3.76% | 1 |
| Jul 23, 2025 | 74.29 | 74.49 | 74.29 | 74.49 | 74.49 | 0.35% | 1 |
| Jul 22, 2025 | 74.23 | 74.23 | 74.23 | 74.23 | 74.23 | -0.63% | - |
| Jul 18, 2025 | 74.50 | 74.70 | 74.50 | 74.70 | 74.70 | 0.27% | - |
| Jul 17, 2025 | 74.40 | 74.50 | 74.39 | 74.50 | 74.50 | 0.74% | - |
| Jul 16, 2025 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | -0.07% | - |
| Jul 15, 2025 | 74.67 | 74.67 | 74.00 | 74.00 | 74.00 | -0.60% | 1 |