Caisse Régionale de Crédit Agricole Mutuel de Paris et d'Ile-de-France (LON:0O2R)
London · Delayed Price · Currency is GBP · Price in EUR 114.32
-0.74 (-0.64%)
At close: Sep 4, 2026
LON:0O2R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 3, 2026 | 116.60 | 116.62 | 116.60 | 116.60 | 116.60 | - | - |
| Jul 2, 2026 | 116.22 | 116.60 | 116.20 | 116.60 | 116.60 | -0.70% | 210 |
| Jul 1, 2026 | 119.20 | 119.20 | 117.42 | 117.42 | 117.42 | -1.33% | - |
| Jun 30, 2026 | 120.72 | 120.72 | 119.00 | 119.00 | 119.00 | -0.75% | - |
| Jun 29, 2026 | 119.90 | 119.90 | 119.90 | 119.90 | 119.90 | -0.58% | - |
| Jun 26, 2026 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | -0.92% | - |
| Jun 25, 2026 | 121.88 | 122.40 | 121.02 | 121.72 | 121.72 | -1.02% | - |
| Jun 24, 2026 | 123.30 | 123.30 | 122.98 | 122.98 | 122.98 | -0.11% | 1 |
| Jun 23, 2026 | 123.30 | 123.30 | 123.12 | 123.12 | 123.12 | 0.74% | - |
| Jun 18, 2026 | 122.18 | 122.70 | 122.18 | 122.22 | 122.22 | -0.23% | - |
| Jun 17, 2026 | 121.58 | 122.50 | 121.58 | 122.50 | 122.50 | 0.21% | - |
| Jun 16, 2026 | 121.84 | 122.24 | 121.84 | 122.24 | 122.24 | 0.44% | - |