Caisse Régionale de Crédit Agricole Mutuel Sud Rhône Alpes (LON:0O3Q)
London · Delayed Price · Currency is GBP · Price in EUR 188.02
-6.96 (-3.57%)
At close: Dec 15, 2025
LON:0O3Q Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 188.02 | 188.02 | 188.02 | 188.02 | 188.02 | -3.57% | - |
| Dec 12, 2025 | 194.98 | 194.98 | 194.98 | 194.98 | 194.98 | 2.89% | - |
| Dec 10, 2025 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | -3.07% | - |
| Dec 8, 2025 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | 2.35% | - |
| Dec 5, 2025 | 193.98 | 193.98 | 191.02 | 191.02 | 191.02 | -0.77% | 2 |
| Nov 28, 2025 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | - | - |
| Nov 27, 2025 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | -0.25% | - |
| Nov 26, 2025 | 192.98 | 192.98 | 192.98 | 192.98 | 192.98 | -1.29% | - |
| Nov 25, 2025 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | -2.49% | - |
| Nov 21, 2025 | 200.50 | 200.50 | 200.50 | 200.50 | 200.50 | -0.25% | - |
| Nov 20, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0.75% | - |
| Nov 19, 2025 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | -5.00% | - |
| Nov 17, 2025 | 208.10 | 210.00 | 208.10 | 210.00 | 210.00 | 0.45% | - |
| Nov 14, 2025 | 209.05 | 209.05 | 209.05 | 209.05 | 209.05 | -6.65% | - |
| Nov 13, 2025 | 210.20 | 223.95 | 210.20 | 223.95 | 223.95 | 4.14% | - |
| Nov 12, 2025 | 210.00 | 217.35 | 210.00 | 215.05 | 215.05 | -2.25% | - |
| Nov 10, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 6.98% | - |
| Nov 5, 2025 | 205.65 | 205.65 | 205.65 | 205.65 | 205.65 | -2.49% | - |
| Nov 4, 2025 | 211.95 | 211.95 | 210.90 | 210.90 | 210.90 | -0.02% | - |
| Oct 31, 2025 | 210.95 | 210.95 | 210.95 | 210.95 | 210.95 | -0.96% | - |
| Oct 30, 2025 | 206.40 | 213.00 | 206.40 | 213.00 | 213.00 | 4.69% | - |
| Oct 29, 2025 | 203.45 | 203.45 | 203.45 | 203.45 | 203.45 | -3.03% | - |
| Oct 28, 2025 | 207.95 | 209.80 | 207.95 | 209.80 | 209.80 | -1.80% | - |
| Oct 27, 2025 | 214.55 | 214.55 | 213.25 | 213.65 | 213.65 | -4.19% | - |
| Oct 24, 2025 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | -0.56% | - |
| Oct 23, 2025 | 225.70 | 225.70 | 224.25 | 224.25 | 224.25 | -1.84% | - |
| Oct 22, 2025 | 229.95 | 229.95 | 228.45 | 228.45 | 228.45 | -0.65% | - |
| Oct 17, 2025 | 229.95 | 229.95 | 229.95 | 229.95 | 229.95 | 6.43% | - |
| Oct 14, 2025 | 215.00 | 216.05 | 215.00 | 216.05 | 216.05 | -0.16% | - |
| Oct 10, 2025 | 215.00 | 216.40 | 215.00 | 216.40 | 216.40 | -1.64% | - |
| Oct 8, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0.27% | - |
| Oct 6, 2025 | 220.20 | 230.00 | 219.40 | 219.40 | 219.40 | -3.73% | - |
| Oct 3, 2025 | 226.00 | 237.80 | 224.30 | 227.90 | 227.90 | 2.40% | - |
| Oct 2, 2025 | 214.85 | 228.00 | 214.85 | 222.55 | 222.55 | 2.51% | - |
| Sep 30, 2025 | 222.95 | 222.95 | 217.10 | 217.10 | 217.10 | 10.77% | - |
| Sep 26, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 2.24% | - |
| Sep 25, 2025 | 191.50 | 192.50 | 191.50 | 191.70 | 191.70 | -1.18% | - |
| Sep 24, 2025 | 193.98 | 193.98 | 193.98 | 193.98 | 193.98 | -1.03% | - |
| Sep 23, 2025 | 196.50 | 196.50 | 196.00 | 196.00 | 196.00 | -2.05% | 1 |
| Sep 22, 2025 | 200.10 | 200.10 | 200.10 | 200.10 | 200.10 | - | - |
| Sep 19, 2025 | 199.60 | 202.85 | 199.60 | 200.10 | 200.10 | -0.47% | 1 |
| Sep 18, 2025 | 203.00 | 203.90 | 201.05 | 201.05 | 201.05 | -3.11% | - |
| Sep 17, 2025 | 193.50 | 207.50 | 193.50 | 207.50 | 207.50 | 7.81% | - |
| Sep 16, 2025 | 192.30 | 192.46 | 192.30 | 192.46 | 192.46 | -1.55% | - |
| 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 |