Caisse Régionale de Crédit Agricole Mutuel de Paris et d'Ile-de-France (LON:0O2R)
London · Delayed Price · Currency is GBP · Price in EUR 96.63
+4.34 (4.70%)
At close: Aug 27, 2025
LON:0O2R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2025 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | 0.07% | - |
| Jul 11, 2025 | 74.46 | 74.46 | 74.40 | 74.40 | 74.40 | 0.07% | 4 |
| Jul 10, 2025 | 74.35 | 74.37 | 74.35 | 74.35 | 74.35 | - | - |
| Jul 9, 2025 | 74.15 | 74.35 | 74.15 | 74.35 | 74.35 | 0.47% | - |
| Jul 8, 2025 | 74.10 | 74.10 | 74.00 | 74.00 | 74.00 | 0.14% | - |
| Jul 7, 2025 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | 0.54% | - |
| Jul 4, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 0.41% | - |
| Jul 3, 2025 | 73.39 | 73.39 | 73.20 | 73.20 | 73.20 | 0.48% | 1 |
| Jul 1, 2025 | 73.50 | 73.50 | 72.85 | 72.85 | 72.85 | -0.75% | - |
| Jun 30, 2025 | 73.49 | 73.49 | 73.30 | 73.40 | 73.40 | -0.12% | 15 |
| Jun 27, 2025 | 73.30 | 73.50 | 73.30 | 73.49 | 73.49 | 0.26% | 2 |
| Jun 26, 2025 | 73.48 | 73.48 | 73.00 | 73.30 | 73.30 | 0.69% | 1 |
| Jun 25, 2025 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 0.73% | - |
| Jun 24, 2025 | 72.27 | 72.27 | 72.27 | 72.27 | 72.27 | 0.03% | - |
| Jun 20, 2025 | 72.53 | 72.59 | 72.25 | 72.25 | 72.25 | -0.48% | 1 |
| Jun 19, 2025 | 72.25 | 72.60 | 72.25 | 72.60 | 72.60 | -1.22% | - |
| Jun 18, 2025 | 73.50 | 73.50 | 73.25 | 73.50 | 73.50 | 1.46% | 2 |
| Jun 17, 2025 | 72.60 | 72.60 | 72.44 | 72.44 | 72.44 | -1.04% | 2 |
| Jun 16, 2025 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | -0.41% | 32 |
| Jun 13, 2025 | 73.51 | 73.80 | 73.50 | 73.50 | 73.50 | - | 1 |
| Jun 12, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 2.37% | 1 |