Caisse Régionale de Crédit Agricole Mutuel Sud Rhône Alpes (LON:0O3Q)
London · Delayed Price · Currency is GBP · Price in EUR 221.95
-0.70 (-0.31%)
At close: Aug 11, 2026
LON:0O3Q Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 222.00 | 222.00 | 221.95 | 221.95 | 221.95 | -0.31% | - |
| Aug 10, 2026 | 222.65 | 222.65 | 222.65 | 222.65 | 222.65 | -0.13% | - |
| Aug 7, 2026 | 222.95 | 222.95 | 222.95 | 222.95 | 222.95 | 1.34% | - |
| Aug 6, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0.18% | - |
| Aug 5, 2026 | 222.00 | 222.00 | 215.00 | 219.60 | 219.60 | -2.18% | - |
| Aug 4, 2026 | 224.00 | 224.50 | 224.00 | 224.50 | 224.50 | -1.97% | - |
| Jul 31, 2026 | 228.00 | 229.00 | 228.00 | 229.00 | 229.00 | 0.66% | - |
| Jul 29, 2026 | 227.50 | 227.50 | 227.50 | 227.50 | 227.50 | - | - |
| Jul 28, 2026 | 224.00 | 227.50 | 224.00 | 227.50 | 227.50 | 1.79% | - |
| Jul 27, 2026 | 221.00 | 223.50 | 220.00 | 223.50 | 223.50 | 3.00% | - |
| Jul 23, 2026 | 215.00 | 217.00 | 215.00 | 217.00 | 217.00 | 0.93% | - |
| Jul 21, 2026 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | -0.92% | - |
| Jul 16, 2026 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | - | - |
| Jul 15, 2026 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | -2.69% | - |
| Jul 10, 2026 | 223.00 | 224.00 | 223.00 | 223.00 | 223.00 | - | 1 |
| Jul 9, 2026 | 224.00 | 224.00 | 223.00 | 223.00 | 223.00 | -2.17% | - |
| Jul 6, 2026 | 227.95 | 227.95 | 227.95 | 227.95 | 227.95 | 0.86% | - |
| Jul 3, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -3.00% | - |
| Jul 1, 2026 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | 0.02% | - |
| Jun 30, 2026 | 232.95 | 232.95 | 232.95 | 232.95 | 232.95 | -0.45% | - |
| Jun 29, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | -2.50% | - |
| Jun 25, 2026 | 243.95 | 243.95 | 240.00 | 240.00 | 240.00 | -3.81% | - |
| Jun 23, 2026 | 250.00 | 250.00 | 249.50 | 249.50 | 249.50 | -0.22% | - |
| Jun 18, 2026 | 252.00 | 252.00 | 250.05 | 250.05 | 250.05 | -1.36% | - |
| Jun 17, 2026 | 254.00 | 254.00 | 253.00 | 253.50 | 253.50 | -0.20% | - |
| Jun 16, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 0.42% | - |
| Jun 15, 2026 | 251.00 | 253.95 | 251.00 | 252.95 | 252.95 | - | - |
| Jun 12, 2026 | 252.95 | 252.95 | 252.95 | 252.95 | 252.95 | -3.07% | - |
| Jun 10, 2026 | 259.00 | 260.95 | 259.00 | 260.95 | 260.95 | 1.54% | - |
| Jun 9, 2026 | 262.00 | 262.00 | 257.00 | 257.00 | 257.00 | -1.15% | - |
| Jun 8, 2026 | 260.00 | 261.00 | 260.00 | 260.00 | 260.00 | 0.39% | 2 |
| Jun 5, 2026 | 257.95 | 259.00 | 257.95 | 259.00 | 259.00 | 0.39% | - |
| Jun 4, 2026 | 251.00 | 258.00 | 251.00 | 258.00 | 258.00 | 2.38% | 1 |
| Jun 3, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 3.68% | 1 |
| Jun 2, 2026 | 238.50 | 243.05 | 238.50 | 243.05 | 243.05 | 1.48% | - |
| May 29, 2026 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | -1.32% | - |
| May 28, 2026 | 242.70 | 242.70 | 242.70 | 242.70 | 242.70 | 0.42% | - |
| May 27, 2026 | 248.00 | 248.00 | 247.95 | 247.95 | 241.68 | -0.02% | - |
| May 26, 2026 | 246.10 | 248.00 | 246.10 | 248.00 | 241.73 | 0.40% | - |
| May 25, 2026 | 247.00 | 247.00 | 247.00 | 247.00 | 240.75 | 0.63% | - |
| May 21, 2026 | 245.45 | 245.45 | 245.45 | 245.45 | 239.24 | 0.20% | - |
| May 20, 2026 | 236.00 | 244.95 | 236.00 | 244.95 | 238.76 | 5.11% | 3 |
| May 19, 2026 | 233.05 | 233.05 | 233.05 | 233.05 | 227.16 | 0.43% | - |
| May 18, 2026 | 232.05 | 232.05 | 232.05 | 232.05 | 226.18 | 3.83% | - |
| May 11, 2026 | 223.50 | 223.50 | 223.50 | 223.50 | 217.85 | - | - |
| May 8, 2026 | 223.50 | 223.50 | 223.50 | 223.50 | 217.85 | 0.22% | - |
| May 7, 2026 | 223.00 | 223.00 | 223.00 | 223.00 | 217.36 | 3.24% | - |
| Apr 30, 2026 | 217.00 | 218.45 | 216.00 | 216.00 | 210.54 | -3.57% | - |
| Apr 28, 2026 | 222.00 | 224.00 | 222.00 | 224.00 | 218.34 | 1.36% | - |
| Apr 27, 2026 | 211.00 | 221.00 | 211.00 | 221.00 | 215.41 | 6.22% | - |