Caisse Régionale de Crédit Agricole Mutuel de Paris et d'Ile-de-France (LON:0O2R)
London · Delayed Price · Currency is GBP · Price in EUR 110.70
+1.00 (0.91%)
At close: May 11, 2026
LON:0O2R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 109.12 | 110.70 | 109.12 | 110.70 | 110.70 | 0.91% | 2 |
| May 8, 2026 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | -0.16% | - |
| May 7, 2026 | 108.90 | 109.88 | 108.90 | 109.88 | 109.88 | 0.84% | 1 |
| May 6, 2026 | 109.70 | 109.90 | 108.00 | 108.96 | 108.96 | -2.70% | 53 |
| May 5, 2026 | 112.60 | 112.60 | 111.80 | 111.98 | 111.98 | 2.06% | 1 |
| May 4, 2026 | 111.96 | 111.96 | 109.72 | 109.72 | 109.72 | -3.19% | 8 |
| Apr 30, 2026 | 114.12 | 114.12 | 113.34 | 113.34 | 110.75 | -0.58% | - |
| Apr 29, 2026 | 115.18 | 115.18 | 114.00 | 114.00 | 111.39 | 0.88% | - |
| Apr 28, 2026 | 116.00 | 116.00 | 113.00 | 113.00 | 110.42 | -2.08% | 41 |
| Apr 27, 2026 | 112.60 | 115.40 | 112.60 | 115.40 | 112.76 | 2.65% | 3 |
| Apr 24, 2026 | 112.20 | 112.42 | 112.20 | 112.42 | 109.85 | -0.76% | 1 |
| Apr 23, 2026 | 113.40 | 113.40 | 113.26 | 113.28 | 110.69 | -0.11% | - |
| Apr 22, 2026 | 113.40 | 113.40 | 113.40 | 113.40 | 110.81 | 0.25% | - |
| Apr 21, 2026 | 113.12 | 113.12 | 113.12 | 113.12 | 110.54 | 0.96% | 4 |
| Apr 20, 2026 | 113.00 | 113.00 | 112.00 | 112.04 | 109.48 | 1.76% | 63 |
| Apr 17, 2026 | 109.50 | 110.30 | 109.50 | 110.10 | 107.58 | 1.01% | 3 |
| Apr 16, 2026 | 109.00 | 109.00 | 108.60 | 109.00 | 106.51 | - | 1 |
| Apr 15, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 106.51 | - | 1 |
| Apr 14, 2026 | 110.00 | 110.00 | 109.00 | 109.00 | 106.51 | -0.57% | 2 |
| Apr 13, 2026 | 109.62 | 109.62 | 109.62 | 109.62 | 107.12 | -1.23% | - |
| Apr 10, 2026 | 111.00 | 111.00 | 110.98 | 110.98 | 108.44 | -0.32% | - |
| Apr 9, 2026 | 111.50 | 111.50 | 111.34 | 111.34 | 108.80 | -0.59% | 2 |
| Apr 8, 2026 | 111.80 | 112.00 | 111.20 | 112.00 | 109.44 | -1.48% | 1 |
| Apr 7, 2026 | 113.02 | 113.70 | 113.02 | 113.68 | 111.08 | -0.26% | 1 |
| Apr 2, 2026 | 114.50 | 114.50 | 113.90 | 113.98 | 111.38 | 0.42% | 58 |
| Apr 1, 2026 | 113.50 | 113.50 | 113.50 | 113.50 | 110.91 | 1.78% | 1 |
| Mar 31, 2026 | 110.50 | 111.52 | 110.50 | 111.52 | 108.97 | 2.03% | - |
| Mar 30, 2026 | 110.00 | 110.00 | 109.30 | 109.30 | 106.80 | 0.04% | 1 |
| Mar 27, 2026 | 109.26 | 109.26 | 109.26 | 109.26 | 106.76 | 0.24% | 1 |
| Mar 25, 2026 | 110.00 | 110.00 | 109.00 | 109.00 | 106.51 | -2.28% | 60 |
| Mar 24, 2026 | 111.50 | 111.54 | 111.50 | 111.54 | 108.99 | 0.07% | - |
| Mar 23, 2026 | 111.20 | 111.66 | 111.20 | 111.46 | 108.91 | -1.10% | - |
| Mar 20, 2026 | 112.60 | 112.70 | 112.60 | 112.70 | 110.12 | -1.24% | 1 |
| Mar 19, 2026 | 114.50 | 114.50 | 114.12 | 114.12 | 111.51 | -0.85% | 1 |
| Mar 18, 2026 | 115.00 | 115.10 | 115.00 | 115.10 | 112.47 | 0.35% | - |
| Mar 17, 2026 | 114.72 | 114.72 | 114.70 | 114.70 | 112.08 | 1.96% | - |
| Mar 16, 2026 | 111.78 | 112.50 | 111.70 | 112.50 | 109.93 | -1.92% | 64 |
| Mar 12, 2026 | 114.70 | 114.70 | 114.70 | 114.70 | 112.08 | -0.33% | - |
| Mar 10, 2026 | 113.50 | 115.40 | 113.50 | 115.08 | 112.45 | 2.99% | - |
| Mar 9, 2026 | 115.00 | 115.00 | 111.74 | 111.74 | 109.19 | -3.17% | 1 |
| Mar 6, 2026 | 115.40 | 115.40 | 115.40 | 115.40 | 112.76 | 1.17% | - |
| Mar 5, 2026 | 113.60 | 115.26 | 113.60 | 114.06 | 111.45 | 0.07% | 2 |
| Mar 4, 2026 | 113.00 | 113.98 | 111.24 | 113.98 | 111.38 | 0.28% | 55 |
| Mar 3, 2026 | 113.66 | 113.66 | 113.66 | 113.66 | 111.06 | -4.41% | - |
| Mar 2, 2026 | 119.42 | 119.42 | 118.90 | 118.90 | 116.18 | 0.76% | 2 |
| Feb 27, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 115.30 | -0.56% | - |
| Feb 26, 2026 | 119.30 | 119.30 | 118.38 | 118.66 | 115.95 | -0.65% | 1 |
| Feb 25, 2026 | 118.50 | 119.44 | 118.30 | 119.44 | 116.71 | 0.40% | 1 |
| Feb 24, 2026 | 119.20 | 119.20 | 118.96 | 118.96 | 116.24 | -0.18% | - |
| Feb 23, 2026 | 118.30 | 119.18 | 118.30 | 119.18 | 116.46 | 1.34% | 1 |