Caisse Régionale de Crédit Agricole Mutuel de Paris et d'Ile-de-France (LON:0O2R)
London · Delayed Price · Currency is GBP · Price in EUR 99.20
+3.13 (3.26%)
At close: Sep 25, 2026
LON:0O2R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 4, 2026 | 118.74 | 118.74 | 118.74 | 118.74 | 118.74 | 0.08% | - |
| Aug 3, 2026 | 118.64 | 118.64 | 118.64 | 118.64 | 118.64 | -0.07% | - |
| Jul 31, 2026 | 118.32 | 118.72 | 118.30 | 118.72 | 118.72 | 0.25% | - |
| Jul 30, 2026 | 116.20 | 118.42 | 116.20 | 118.42 | 118.42 | 2.42% | 35 |
| Jul 29, 2026 | 116.26 | 116.26 | 115.62 | 115.62 | 115.62 | -3.86% | 1 |
| Jul 28, 2026 | 122.00 | 122.00 | 120.26 | 120.26 | 120.26 | 1.50% | - |
| Jul 27, 2026 | 116.24 | 118.48 | 116.24 | 118.48 | 118.48 | -1.66% | - |
| Jul 23, 2026 | 120.48 | 120.48 | 120.48 | 120.48 | 120.48 | 1.21% | - |
| Jul 22, 2026 | 119.04 | 119.04 | 119.04 | 119.04 | 119.04 | -3.97% | - |
| Jul 21, 2026 | 124.36 | 124.36 | 123.96 | 123.96 | 123.96 | -1.12% | - |
| Jul 20, 2026 | 125.36 | 125.36 | 125.36 | 125.36 | 125.36 | -0.02% | 200 |
| Jul 17, 2026 | 125.78 | 125.78 | 125.38 | 125.38 | 125.38 | -0.43% | 1 |
| Jul 16, 2026 | 125.88 | 125.92 | 125.88 | 125.92 | 125.92 | -0.11% | - |
| Jul 15, 2026 | 126.44 | 126.44 | 126.04 | 126.06 | 126.06 | -1.11% | - |
| Jul 14, 2026 | 128.12 | 128.12 | 127.28 | 127.48 | 127.48 | -0.82% | 15 |
| Jul 13, 2026 | 128.54 | 128.54 | 128.54 | 128.54 | 128.54 | -0.63% | - |
| Jul 10, 2026 | 129.40 | 129.40 | 129.36 | 129.36 | 129.36 | 0.09% | 4 |
| Jul 9, 2026 | 130.20 | 131.18 | 129.24 | 129.24 | 129.24 | 1.84% | 13 |
| Jul 8, 2026 | 124.82 | 126.90 | 124.82 | 126.90 | 126.90 | 7.32% | 1 |
| Jul 6, 2026 | 116.82 | 118.44 | 116.82 | 118.24 | 118.24 | 1.41% | - |