Caisse Régionale de Crédit Agricole Mutuel Sud Rhône Alpes (LON:0O3Q)
London · Delayed Price · Currency is GBP · Price in EUR 258.00
+6.00 (2.38%)
At close: Jun 4, 2026
LON:0O3Q Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 23, 2026 | 208.05 | 208.05 | 208.05 | 208.05 | 202.79 | 1.96% | - |
| Apr 20, 2026 | 204.00 | 204.05 | 203.55 | 204.05 | 198.89 | 1.27% | 8 |
| Apr 15, 2026 | 201.50 | 201.50 | 201.50 | 201.50 | 196.40 | - | - |
| Apr 14, 2026 | 201.50 | 201.50 | 201.50 | 201.50 | 196.40 | 0.25% | - |
| Apr 13, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 195.92 | - | - |
| Apr 10, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 195.92 | - | - |
| Apr 9, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 195.92 | -0.40% | - |
| Apr 8, 2026 | 201.80 | 201.80 | 201.80 | 201.80 | 196.70 | 1.66% | - |
| Apr 2, 2026 | 198.50 | 198.50 | 198.50 | 198.50 | 193.48 | 1.79% | 1 |
| Mar 30, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 190.07 | 1.04% | - |
| Mar 24, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 188.12 | -1.03% | - |
| Mar 23, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 190.07 | -1.52% | - |
| Mar 18, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 192.99 | 0.50% | - |
| Mar 17, 2026 | 197.02 | 197.02 | 197.02 | 197.02 | 192.04 | -0.49% | - |
| Mar 9, 2026 | 196.50 | 198.00 | 196.50 | 198.00 | 192.99 | -1.25% | - |
| Mar 2, 2026 | 200.50 | 200.50 | 200.50 | 200.50 | 195.43 | 0.30% | - |
| Feb 24, 2026 | 199.90 | 199.90 | 199.90 | 199.90 | 194.85 | 2.24% | - |
| Feb 18, 2026 | 197.00 | 197.00 | 195.52 | 195.52 | 190.58 | -2.97% | - |
| Feb 16, 2026 | 201.50 | 201.50 | 201.50 | 201.50 | 196.40 | 0.25% | - |
| Feb 12, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 195.92 | 0.50% | - |
| Feb 9, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 194.94 | 0.03% | - |
| Feb 6, 2026 | 197.00 | 199.96 | 197.00 | 199.94 | 194.88 | 1.03% | 1 |
| Feb 5, 2026 | 197.90 | 197.90 | 197.90 | 197.90 | 192.90 | -0.55% | - |
| Feb 3, 2026 | 199.50 | 199.50 | 199.00 | 199.00 | 193.97 | 1.02% | 1 |
| Jan 29, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 192.02 | 0.25% | - |
| Jan 26, 2026 | 196.00 | 196.50 | 196.00 | 196.50 | 191.53 | 0.77% | - |
| Jan 22, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 190.07 | -2.25% | - |
| Jan 19, 2026 | 199.48 | 199.48 | 199.48 | 199.48 | 194.44 | -3.14% | - |
| Jan 16, 2026 | 203.80 | 205.95 | 203.80 | 205.95 | 200.74 | 0.46% | - |
| Jan 15, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 199.82 | 1.46% | - |
| Jan 12, 2026 | 202.05 | 202.05 | 202.05 | 202.05 | 196.94 | 3.60% | - |
| Jan 9, 2026 | 195.00 | 195.02 | 195.00 | 195.02 | 190.09 | 0.27% | - |