Caisse Régionale de Crédit Agricole Mutuel de Paris et d'Ile-de-France (LON:0O2R)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 89.46
+1.46 (1.66%)
At close: Nov 10, 2026
LON:0O2R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 86.60 | 88.00 | 86.60 | 88.00 | 88.00 | 1.96% | 36 |
| Nov 4, 2026 | 85.72 | 86.60 | 85.72 | 86.31 | 86.31 | 0.70% | 2 |
| Nov 3, 2026 | 86.31 | 86.31 | 85.71 | 85.71 | 85.71 | -1.15% | 1 |
| Oct 29, 2026 | 86.71 | 86.71 | 86.71 | 86.71 | 86.71 | 1.50% | - |
| Oct 28, 2026 | 85.43 | 85.43 | 85.43 | 85.43 | 85.43 | 0.53% | - |
| Oct 27, 2026 | 84.98 | 84.98 | 84.98 | 84.98 | 84.98 | 0.69% | - |
| Oct 23, 2026 | 84.68 | 84.68 | 84.40 | 84.40 | 84.40 | -1.31% | 27 |
| Oct 19, 2026 | 85.52 | 85.52 | 85.52 | 85.52 | 85.52 | -1.69% | - |
| Oct 16, 2026 | 86.99 | 86.99 | 86.99 | 86.99 | 86.99 | 1.67% | 1 |
| Oct 15, 2026 | 85.56 | 85.56 | 85.56 | 85.56 | 85.56 | -6.45% | - |
| Oct 12, 2026 | 91.46 | 91.46 | 91.46 | 91.46 | 91.46 | 3.66% | - |
| Oct 9, 2026 | 88.23 | 88.23 | 88.23 | 88.23 | 88.23 | 4.94% | - |
| Oct 6, 2026 | 84.08 | 84.08 | 84.08 | 84.08 | 84.08 | 0.02% | 1 |
| Oct 5, 2026 | 84.06 | 84.06 | 84.06 | 84.06 | 84.06 | -3.19% | - |
| Oct 2, 2026 | 90.42 | 90.42 | 86.83 | 86.83 | 86.83 | -6.74% | 14 |
| Oct 1, 2026 | 93.11 | 93.11 | 93.11 | 93.11 | 93.11 | -0.19% | - |
| Sep 30, 2026 | 95.66 | 95.66 | 93.29 | 93.29 | 93.29 | -2.31% | - |
| Sep 29, 2026 | 97.62 | 97.62 | 95.50 | 95.50 | 95.50 | -2.48% | - |
| Sep 28, 2026 | 97.94 | 97.94 | 97.93 | 97.93 | 97.93 | -1.28% | - |
| Sep 25, 2026 | 95.77 | 99.20 | 95.77 | 99.20 | 99.20 | 3.26% | 26 |
| Sep 24, 2026 | 96.07 | 96.07 | 96.07 | 96.07 | 96.07 | -1.16% | - |
| Sep 23, 2026 | 99.44 | 99.44 | 97.20 | 97.20 | 97.20 | -2.25% | 1 |
| Sep 22, 2026 | 102.00 | 102.00 | 99.44 | 99.44 | 99.44 | -2.51% | 24 |
| Sep 21, 2026 | 103.66 | 103.82 | 102.00 | 102.00 | 102.00 | -2.95% | 27 |
| Sep 18, 2026 | 105.10 | 105.10 | 105.10 | 105.10 | 105.10 | -0.42% | - |
| Sep 17, 2026 | 106.14 | 106.14 | 105.44 | 105.54 | 105.54 | -3.33% | - |
| Sep 15, 2026 | 110.02 | 110.02 | 109.18 | 109.18 | 109.18 | -0.75% | - |
| Sep 14, 2026 | 112.20 | 112.38 | 110.00 | 110.00 | 110.00 | -2.38% | 2 |
| Sep 11, 2026 | 112.82 | 112.88 | 112.68 | 112.68 | 112.68 | -0.60% | - |
| Sep 10, 2026 | 113.36 | 113.36 | 113.36 | 113.36 | 113.36 | -0.74% | 2 |
| Sep 9, 2026 | 114.22 | 114.22 | 114.20 | 114.20 | 114.20 | -0.21% | - |
| Sep 8, 2026 | 114.24 | 114.44 | 114.24 | 114.44 | 114.44 | 0.10% | - |
| Sep 4, 2026 | 115.08 | 115.08 | 114.10 | 114.32 | 114.32 | -0.64% | 84 |
| Sep 3, 2026 | 115.06 | 115.06 | 115.06 | 115.06 | 115.06 | -0.23% | - |
| Sep 1, 2026 | 115.06 | 115.32 | 115.06 | 115.32 | 115.32 | -0.86% | - |
| Aug 28, 2026 | 116.32 | 116.32 | 116.32 | 116.32 | 116.32 | 0.87% | - |
| Aug 27, 2026 | 115.32 | 115.32 | 115.32 | 115.32 | 115.32 | -0.89% | - |
| Aug 25, 2026 | 116.36 | 116.36 | 116.36 | 116.36 | 116.36 | 0.31% | - |
| Aug 24, 2026 | 115.74 | 116.00 | 115.74 | 116.00 | 116.00 | 0.90% | 134 |
| Aug 21, 2026 | 114.76 | 114.96 | 114.76 | 114.96 | 114.96 | -0.23% | 2 |
| Aug 20, 2026 | 115.26 | 115.26 | 115.10 | 115.22 | 115.22 | -0.41% | 30 |
| Aug 17, 2026 | 115.52 | 115.70 | 115.50 | 115.70 | 115.70 | 0.16% | 1 |
| Aug 14, 2026 | 115.52 | 115.52 | 115.40 | 115.52 | 115.52 | -0.12% | - |
| Aug 13, 2026 | 115.66 | 115.66 | 115.66 | 115.66 | 115.66 | -0.24% | - |
| Aug 12, 2026 | 115.94 | 115.94 | 115.94 | 115.94 | 115.94 | -0.87% | - |
| Aug 11, 2026 | 117.20 | 117.20 | 116.96 | 116.96 | 116.96 | -0.71% | - |
| Aug 10, 2026 | 117.63 | 117.80 | 117.63 | 117.80 | 117.80 | -0.24% | 2 |
| Aug 7, 2026 | 118.08 | 118.08 | 118.08 | 118.08 | 118.08 | -0.32% | 1 |
| Aug 6, 2026 | 118.50 | 118.50 | 118.46 | 118.46 | 118.46 | -0.08% | - |
| Aug 5, 2026 | 118.56 | 118.56 | 118.54 | 118.56 | 118.56 | -0.15% | - |