Caisse Régionale de Crédit Agricole Mutuel Sud Rhône Alpes (LON:0O3Q)
London · Delayed Price · Currency is GBP · Price in EUR 192.46
-3.04 (-1.55%)
At close: Sep 16, 2025
LON:0O3Q Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 187.50 | 195.50 | 187.10 | 195.50 | 195.50 | 4.28% | - |
| Sep 12, 2025 | 187.48 | 187.48 | 187.48 | 187.48 | 187.48 | -0.34% | - |
| Sep 11, 2025 | 192.00 | 192.00 | 188.12 | 188.12 | 188.12 | -0.85% | 1 |
| Sep 10, 2025 | 189.00 | 193.30 | 189.00 | 189.74 | 189.74 | -2.15% | - |
| Sep 9, 2025 | 193.48 | 193.90 | 193.48 | 193.90 | 193.90 | 0.99% | - |
| Sep 8, 2025 | 193.00 | 194.00 | 191.68 | 192.00 | 192.00 | - | 1 |
| Sep 5, 2025 | 194.94 | 195.00 | 192.00 | 192.00 | 192.00 | 4.29% | - |
| Sep 4, 2025 | 184.10 | 184.10 | 184.10 | 184.10 | 184.10 | -2.07% | - |
| Sep 3, 2025 | 198.00 | 198.00 | 186.50 | 188.00 | 188.00 | -4.57% | 8 |
| Sep 2, 2025 | 219.95 | 219.95 | 197.00 | 197.00 | 197.00 | -10.43% | 1 |
| Sep 1, 2025 | 227.00 | 227.00 | 217.00 | 219.95 | 219.95 | -5.19% | - |
| Aug 29, 2025 | 219.15 | 234.00 | 219.15 | 232.00 | 232.00 | 3.64% | 1 |
| Aug 28, 2025 | 215.05 | 223.90 | 215.05 | 223.85 | 223.85 | 5.09% | - |
| Aug 27, 2025 | 211.05 | 215.00 | 211.05 | 213.00 | 213.00 | -3.27% | - |
| Aug 26, 2025 | 233.95 | 233.95 | 218.00 | 220.20 | 220.20 | -2.13% | - |
| Aug 25, 2025 | 219.00 | 228.00 | 219.00 | 225.00 | 225.00 | 7.14% | 1 |
| Aug 22, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -1.85% | - |
| Aug 21, 2025 | 206.85 | 213.95 | 206.85 | 213.95 | 213.95 | 3.91% | - |
| Aug 20, 2025 | 205.90 | 205.90 | 205.90 | 205.90 | 205.90 | 2.41% | - |
| Aug 19, 2025 | 192.00 | 204.00 | 190.52 | 201.05 | 201.05 | 5.84% | - |
| Aug 18, 2025 | 185.00 | 190.00 | 185.00 | 189.96 | 189.96 | 6.12% | 1 |
| Aug 14, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | -0.83% | - |
| Aug 13, 2025 | 180.50 | 180.50 | 180.00 | 180.50 | 180.50 | - | - |
| Aug 12, 2025 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | 0.28% | - |
| Aug 11, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -0.28% | 1 |
| Aug 8, 2025 | 179.04 | 180.50 | 179.04 | 180.50 | 180.50 | 0.56% | - |
| Aug 7, 2025 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | 2.28% | - |
| Aug 6, 2025 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | 0.29% | - |
| Aug 5, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0.22% | - |
| Aug 4, 2025 | 175.02 | 175.02 | 174.52 | 174.62 | 174.62 | 2.72% | 4 |
| Aug 1, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -2.86% | 2 |
| Jul 30, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | 1 |
| Jul 29, 2025 | 173.08 | 175.00 | 173.08 | 175.00 | 175.00 | 2.04% | - |
| Jul 28, 2025 | 170.00 | 172.30 | 170.00 | 171.50 | 171.50 | 2.69% | - |
| Jul 25, 2025 | 165.08 | 167.00 | 165.08 | 167.00 | 167.00 | 5.71% | - |
| Jul 23, 2025 | 157.98 | 157.98 | 157.98 | 157.98 | 157.98 | 1.92% | - |
| Jul 18, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0.65% | - |
| Jul 17, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 1.32% | - |
| Jul 9, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -0.33% | - |
| Jul 2, 2025 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | 0.59% | - |
| Jun 30, 2025 | 152.50 | 152.50 | 151.60 | 151.60 | 151.60 | -2.19% | - |
| Jun 27, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Jun 25, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0.99% | - |
| Jun 20, 2025 | 153.48 | 153.48 | 153.48 | 153.48 | 153.48 | - | - |
| Jun 19, 2025 | 153.48 | 153.48 | 153.48 | 153.48 | 153.48 | -0.97% | - |
| Jun 11, 2025 | 154.02 | 155.00 | 154.02 | 154.98 | 154.98 | 0.64% | - |
| Jun 6, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -0.71% | - |
| Jun 4, 2025 | 155.00 | 156.00 | 155.00 | 155.10 | 155.10 | 0.12% | 1 |
| Jun 2, 2025 | 154.92 | 154.92 | 154.30 | 154.92 | 154.92 | 0.45% | 1 |
| May 30, 2025 | 154.22 | 154.22 | 154.22 | 154.22 | 154.22 | 0.14% | - |