Caisse Régionale de Crédit Agricole Mutuel de Paris et d'Ile-de-France (LON:0O2R)
London · Delayed Price · Currency is GBP · Price in EUR 109.26
+0.26 (0.24%)
At close: Mar 27, 2026
LON:0O2R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 109.26 | 109.26 | 109.26 | 109.26 | 109.26 | 0.24% | 1 |
| Mar 25, 2026 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | -2.28% | 60 |
| Mar 24, 2026 | 111.50 | 111.54 | 111.50 | 111.54 | 111.54 | 0.07% | - |
| Mar 23, 2026 | 111.20 | 111.66 | 111.20 | 111.46 | 111.46 | -1.10% | - |
| Mar 20, 2026 | 112.60 | 112.70 | 112.60 | 112.70 | 112.70 | -1.24% | 1 |
| Mar 19, 2026 | 114.50 | 114.50 | 114.12 | 114.12 | 114.12 | -0.85% | 1 |
| Mar 18, 2026 | 115.00 | 115.10 | 115.00 | 115.10 | 115.10 | 0.35% | - |
| Mar 17, 2026 | 114.72 | 114.72 | 114.70 | 114.70 | 114.70 | 1.96% | - |
| Mar 16, 2026 | 111.78 | 112.50 | 111.70 | 112.50 | 112.50 | -1.92% | 64 |
| Mar 12, 2026 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | -0.33% | - |
| Mar 10, 2026 | 113.50 | 115.40 | 113.50 | 115.08 | 115.08 | 2.99% | - |
| Mar 9, 2026 | 115.00 | 115.00 | 111.74 | 111.74 | 111.74 | -3.17% | 1 |
| Mar 6, 2026 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | 1.17% | - |
| Mar 5, 2026 | 113.60 | 115.26 | 113.60 | 114.06 | 114.06 | 0.07% | 2 |
| Mar 4, 2026 | 113.00 | 113.98 | 111.24 | 113.98 | 113.98 | 0.28% | 55 |
| Mar 3, 2026 | 113.66 | 113.66 | 113.66 | 113.66 | 113.66 | -4.41% | - |
| Mar 2, 2026 | 119.42 | 119.42 | 118.90 | 118.90 | 118.90 | 0.76% | 3 |
| Feb 27, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -0.56% | - |
| Feb 26, 2026 | 119.30 | 119.30 | 118.38 | 118.66 | 118.66 | -0.65% | 1 |
| Feb 25, 2026 | 118.50 | 119.44 | 118.30 | 119.44 | 119.44 | 0.40% | 1 |
| Feb 24, 2026 | 119.20 | 119.20 | 118.96 | 118.96 | 118.96 | -0.18% | - |
| Feb 23, 2026 | 118.30 | 119.18 | 118.30 | 119.18 | 119.18 | 1.34% | 1 |
| Feb 20, 2026 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | -0.17% | - |
| Feb 19, 2026 | 117.50 | 117.80 | 117.50 | 117.80 | 117.80 | 1.12% | 1 |
| Feb 18, 2026 | 116.76 | 116.76 | 114.00 | 116.50 | 116.50 | -0.77% | 114 |
| Feb 17, 2026 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | - | - |
| Feb 16, 2026 | 117.10 | 117.40 | 117.10 | 117.40 | 117.40 | -0.46% | - |
| Feb 13, 2026 | 117.00 | 118.40 | 117.00 | 117.94 | 117.94 | 2.86% | 1 |
| Feb 12, 2026 | 118.98 | 118.98 | 114.66 | 114.66 | 114.66 | -3.60% | 1 |
| Feb 11, 2026 | 119.60 | 119.60 | 118.94 | 118.94 | 118.94 | -1.05% | 2 |
| Feb 10, 2026 | 120.38 | 120.38 | 120.20 | 120.20 | 120.20 | 0.79% | 1 |
| Feb 9, 2026 | 119.98 | 119.98 | 119.20 | 119.26 | 119.26 | -0.60% | 2 |
| Feb 6, 2026 | 119.20 | 119.98 | 118.68 | 119.98 | 119.98 | 2.55% | 4 |
| Feb 5, 2026 | 120.10 | 120.58 | 117.00 | 117.00 | 117.00 | -2.82% | - |
| Feb 4, 2026 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | 1.60% | 1 |
| Feb 3, 2026 | 118.50 | 118.50 | 115.36 | 118.50 | 118.50 | -1.27% | 349 |
| Feb 2, 2026 | 120.20 | 120.90 | 120.02 | 120.02 | 120.02 | 0.69% | 2 |
| Jan 30, 2026 | 118.28 | 120.58 | 118.28 | 119.20 | 119.20 | 1.62% | 56 |
| Jan 29, 2026 | 116.98 | 119.20 | 116.98 | 117.30 | 117.30 | -1.26% | 2 |
| Jan 28, 2026 | 121.70 | 121.70 | 118.80 | 118.80 | 118.80 | -2.62% | 6 |
| Jan 27, 2026 | 121.30 | 122.00 | 121.30 | 122.00 | 122.00 | 0.58% | 1 |
| Jan 26, 2026 | 120.52 | 122.48 | 120.52 | 121.30 | 121.30 | -0.57% | 11 |
| Jan 23, 2026 | 119.00 | 122.00 | 119.00 | 122.00 | 122.00 | 2.54% | 5 |
| Jan 22, 2026 | 121.50 | 121.74 | 118.98 | 118.98 | 118.98 | -0.44% | 2 |
| Jan 21, 2026 | 121.34 | 121.34 | 118.00 | 119.50 | 119.50 | -1.66% | 5 |
| Jan 20, 2026 | 119.40 | 121.52 | 119.38 | 121.52 | 121.52 | 2.12% | 1 |
| Jan 19, 2026 | 119.60 | 119.60 | 118.78 | 119.00 | 119.00 | -2.55% | 2 |
| Jan 16, 2026 | 118.40 | 122.12 | 118.40 | 122.12 | 122.12 | 1.80% | 4 |
| Jan 15, 2026 | 115.76 | 119.96 | 115.76 | 119.96 | 119.96 | 4.33% | 51 |
| Jan 14, 2026 | 118.00 | 118.50 | 114.98 | 114.98 | 114.98 | -3.52% | 4 |