Caisse Régionale de Crédit Agricole Mutuel Alpes Provence Société coopérative (LON:0O3R)
London · Delayed Price · Currency is GBP · Price in EUR 140.50
+0.40 (0.29%)
At close: Sep 11, 2025
LON:0O3R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 141.00 | 141.00 | 140.50 | 140.50 | 140.50 | 0.29% | 1 |
| Sep 10, 2025 | 140.10 | 140.10 | 140.10 | 140.10 | 140.10 | -1.34% | 3 |
| Sep 9, 2025 | 143.00 | 143.00 | 142.00 | 142.00 | 142.00 | 3.27% | 1 |
| Sep 8, 2025 | 137.52 | 137.52 | 137.50 | 137.50 | 137.50 | 3.60% | 18 |
| Sep 3, 2025 | 132.72 | 132.72 | 132.72 | 132.72 | 132.72 | -0.23% | 3 |
| Sep 2, 2025 | 143.00 | 143.00 | 133.02 | 133.02 | 133.02 | -8.26% | - |
| Sep 1, 2025 | 144.02 | 145.00 | 144.02 | 145.00 | 145.00 | -1.02% | - |
| Aug 29, 2025 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | 2.43% | - |
| Aug 28, 2025 | 142.30 | 143.02 | 139.00 | 143.02 | 143.02 | 5.94% | 5 |
| Aug 27, 2025 | 147.00 | 147.00 | 135.00 | 135.00 | 135.00 | -12.18% | 1 |
| Aug 26, 2025 | 153.52 | 153.72 | 153.52 | 153.72 | 153.72 | -6.83% | 1 |
| Aug 25, 2025 | 153.50 | 164.98 | 150.04 | 164.98 | 164.98 | 11.17% | 18 |
| Aug 22, 2025 | 150.00 | 153.84 | 148.40 | 148.40 | 148.40 | 7.54% | 13 |
| Aug 21, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 3.29% | 1 |
| Aug 20, 2025 | 130.10 | 134.08 | 130.00 | 133.60 | 133.60 | 3.73% | 3 |
| Aug 19, 2025 | 124.00 | 130.00 | 124.00 | 128.80 | 128.80 | 5.75% | - |
| Aug 18, 2025 | 117.00 | 121.80 | 117.00 | 121.80 | 121.80 | 7.60% | - |
| Aug 15, 2025 | 113.00 | 113.20 | 113.00 | 113.20 | 113.20 | 0.16% | - |
| Aug 13, 2025 | 113.00 | 113.02 | 113.00 | 113.02 | 113.02 | 0.02% | - |
| Aug 11, 2025 | 113.02 | 113.02 | 113.00 | 113.00 | 113.00 | - | - |
| Aug 8, 2025 | 113.52 | 115.98 | 113.00 | 113.00 | 113.00 | - | - |
| Aug 7, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.04% | - |
| Aug 6, 2025 | 112.96 | 112.96 | 112.96 | 112.96 | 112.96 | 1.77% | - |
| Aug 4, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - | - |
| Aug 1, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 2.51% | - |
| Jul 31, 2025 | 108.00 | 108.28 | 108.00 | 108.28 | 108.28 | -0.20% | - |
| Jul 30, 2025 | 107.00 | 108.50 | 107.00 | 108.50 | 108.50 | 1.88% | 1 |
| Jul 29, 2025 | 107.00 | 107.00 | 106.50 | 106.50 | 106.50 | 1.43% | - |
| Jul 28, 2025 | 106.48 | 106.48 | 103.50 | 105.00 | 105.00 | 1.94% | - |
| Jul 24, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 8.42% | 14 |
| Mar 28, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 90.86 | 1.06% | 1 |
| Mar 21, 2025 | 94.77 | 94.77 | 94.00 | 94.00 | 89.90 | - | - |
| Mar 20, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 89.90 | - | 10 |