Caisse Régionale de Crédit Agricole Mutuel de Paris et d'Ile-de-France (LON:0O2R)
London · Delayed Price · Currency is GBP · Price in EUR 125.38
-0.54 (-0.43%)
At close: Jul 17, 2026
LON:0O2R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 15, 2026 | 121.04 | 121.84 | 121.04 | 121.70 | 121.70 | 0.05% | 1 |
| Jun 12, 2026 | 121.04 | 121.64 | 121.04 | 121.64 | 121.64 | 0.23% | - |
| Jun 11, 2026 | 121.38 | 121.38 | 120.80 | 121.36 | 121.36 | -0.80% | - |
| Jun 10, 2026 | 123.84 | 123.84 | 122.04 | 122.34 | 122.34 | -0.88% | - |
| Jun 9, 2026 | 122.46 | 124.00 | 122.22 | 123.42 | 123.42 | 1.11% | 34 |
| Jun 8, 2026 | 121.50 | 122.98 | 121.10 | 122.06 | 122.06 | 0.84% | 3 |
| Jun 5, 2026 | 116.44 | 121.92 | 116.44 | 121.04 | 121.04 | 4.42% | 1 |
| Jun 4, 2026 | 115.12 | 115.92 | 115.12 | 115.92 | 115.92 | 1.06% | 4 |
| Jun 3, 2026 | 114.88 | 114.96 | 114.70 | 114.70 | 114.70 | 1.45% | 1 |
| Jun 2, 2026 | 112.24 | 113.06 | 112.04 | 113.06 | 113.06 | -0.63% | 1 |
| Jun 1, 2026 | 110.64 | 114.80 | 110.64 | 113.78 | 113.78 | 3.06% | 4 |
| May 29, 2026 | 110.00 | 110.40 | 110.00 | 110.40 | 110.40 | -0.81% | 1 |
| May 28, 2026 | 110.00 | 111.30 | 109.74 | 111.30 | 111.30 | 1.37% | 1 |
| May 27, 2026 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | -0.45% | - |
| May 26, 2026 | 110.30 | 110.30 | 110.28 | 110.30 | 110.30 | - | - |
| May 25, 2026 | 110.30 | 110.30 | 110.30 | 110.30 | 110.30 | 0.35% | - |
| May 22, 2026 | 110.18 | 110.18 | 109.92 | 109.92 | 109.92 | -0.25% | - |
| May 21, 2026 | 109.98 | 110.20 | 109.98 | 110.20 | 110.20 | 2.23% | 1 |
| May 19, 2026 | 107.00 | 107.80 | 107.00 | 107.80 | 107.80 | -0.17% | 2 |
| May 18, 2026 | 107.98 | 107.98 | 107.98 | 107.98 | 107.98 | -1.12% | - |
| May 15, 2026 | 109.26 | 109.26 | 109.20 | 109.20 | 109.20 | 0.11% | - |
| May 14, 2026 | 108.50 | 109.08 | 108.50 | 109.08 | 109.08 | 0.72% | 1 |
| May 13, 2026 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | -2.17% | - |
| 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 | -0.93% | 8 |