Caisse Régionale de Crédit Agricole Mutuel de Paris et d'Ile-de-France (LON:0O2R)
London · Delayed Price · Currency is GBP · Price in EUR 118.94
-1.26 (-1.05%)
At close: Feb 11, 2026
LON:0O2R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 111.00 | 120.64 | 106.22 | 119.18 | 119.18 | -0.78% | 7 |
| Jan 12, 2026 | 124.50 | 124.50 | 120.12 | 120.12 | 120.12 | -3.92% | 18 |
| Jan 9, 2026 | 127.50 | 127.98 | 125.02 | 125.02 | 125.02 | -2.18% | 1 |
| Jan 8, 2026 | 128.72 | 128.72 | 127.80 | 127.80 | 127.80 | -0.20% | 2 |
| Jan 7, 2026 | 126.60 | 128.66 | 126.20 | 128.06 | 128.06 | 1.97% | 3 |
| Jan 6, 2026 | 125.58 | 125.58 | 125.58 | 125.58 | 125.58 | 0.13% | 1 |
| Jan 5, 2026 | 127.70 | 127.70 | 125.42 | 125.42 | 125.42 | -2.96% | 17 |
| Jan 2, 2026 | 126.80 | 129.24 | 126.80 | 129.24 | 129.24 | 3.26% | 13 |
| Dec 31, 2025 | 123.00 | 125.50 | 123.00 | 125.16 | 125.16 | 2.83% | - |
| Dec 30, 2025 | 122.98 | 122.98 | 121.72 | 121.72 | 121.72 | -0.07% | - |
| Dec 29, 2025 | 122.60 | 123.00 | 121.80 | 121.80 | 121.80 | -0.57% | 1 |
| Dec 24, 2025 | 122.50 | 122.50 | 121.80 | 122.50 | 122.50 | 0.13% | - |
| Dec 23, 2025 | 122.34 | 122.34 | 122.34 | 122.34 | 122.34 | 0.69% | - |
| Dec 22, 2025 | 120.50 | 121.50 | 120.50 | 121.50 | 121.50 | 0.31% | 2 |
| Dec 19, 2025 | 121.50 | 121.50 | 121.12 | 121.12 | 121.12 | 1.10% | - |
| Dec 18, 2025 | 119.50 | 119.80 | 119.06 | 119.80 | 119.80 | 1.49% | - |
| Dec 17, 2025 | 118.20 | 118.20 | 117.88 | 118.04 | 118.04 | 0.72% | - |
| Dec 16, 2025 | 117.38 | 117.38 | 117.20 | 117.20 | 117.20 | -0.61% | - |
| Dec 15, 2025 | 118.98 | 118.98 | 117.70 | 117.92 | 117.92 | 0.36% | 5 |
| Dec 12, 2025 | 117.00 | 117.50 | 117.00 | 117.50 | 117.50 | -0.42% | - |
| Dec 11, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 2.22% | - |
| Dec 10, 2025 | 115.44 | 115.44 | 115.44 | 115.44 | 115.44 | 0.84% | - |
| Dec 9, 2025 | 114.02 | 114.48 | 114.02 | 114.48 | 114.48 | 3.14% | 2 |
| Dec 8, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -0.02% | 1 |
| Dec 5, 2025 | 111.02 | 111.02 | 111.02 | 111.02 | 111.02 | 0.20% | - |
| Dec 4, 2025 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | 0.73% | - |
| Dec 3, 2025 | 109.00 | 110.00 | 108.80 | 110.00 | 110.00 | 0.94% | - |
| Dec 2, 2025 | 111.10 | 111.44 | 108.98 | 108.98 | 108.98 | -2.70% | 3 |