Crédit Agricole S.A. (BIT:1ACA)
Italy · Delayed Price · Currency is EUR 17.07
+0.03 (0.18%)
Last updated: Aug 13, 2025
Crédit Agricole Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 17.02 | 17.07 | 16.91 | 17.07 | - | 0.18% | 4,546 |
| Aug 12, 2025 | 17.10 | 17.16 | 17.02 | 17.04 | - | -0.03% | 7,510 |
| Aug 11, 2025 | 16.99 | 17.07 | 16.87 | 17.05 | - | 0.32% | 22,333 |
| Aug 8, 2025 | 16.54 | 16.99 | 16.54 | 16.99 | - | 3.35% | 14,519 |
| Aug 7, 2025 | 16.35 | 16.45 | 16.35 | 16.44 | - | 0.89% | 10,425 |
| Aug 6, 2025 | 16.17 | 16.32 | 16.14 | 16.30 | - | 1.34% | 6,880 |
| Aug 5, 2025 | 16.15 | 16.15 | 16.07 | 16.08 | - | 0.16% | 11,050 |
| Aug 4, 2025 | 16.03 | 16.13 | 16.03 | 16.06 | - | 1.87% | 12,352 |
| Aug 1, 2025 | 16.13 | 16.13 | 15.69 | 15.76 | - | -2.02% | 7,045 |
| Jul 31, 2025 | 16.36 | 16.39 | 15.96 | 16.09 | - | -1.89% | 10,211 |
| Jul 30, 2025 | 16.12 | 16.40 | 16.12 | 16.40 | - | 0.95% | 4,020 |
| Jul 29, 2025 | 16.20 | 16.39 | 16.20 | 16.24 | - | 0.34% | 5,501 |
| Jul 28, 2025 | 16.70 | 16.70 | 16.15 | 16.19 | - | -1.04% | 6,920 |
| Jul 25, 2025 | 16.45 | 16.45 | 16.35 | 16.36 | - | -0.30% | 847 |
| Jul 24, 2025 | 16.35 | 16.46 | 16.34 | 16.41 | - | 1.74% | 3,801 |
| Jul 23, 2025 | 16.24 | 16.30 | 16.08 | 16.13 | - | 0.37% | 7,556 |
| Jul 22, 2025 | 16.14 | 16.17 | 16.07 | 16.07 | - | -0.43% | 2,690 |
| Jul 21, 2025 | 16.07 | 16.14 | 15.96 | 16.14 | - | 0.28% | 2,848 |
| Jul 18, 2025 | 16.05 | 16.12 | 16.05 | 16.09 | - | 0.56% | 6,256 |
| Jul 17, 2025 | 15.92 | 16.00 | 15.85 | 16.00 | - | 1.27% | 2,660 |
| Jul 16, 2025 | 15.85 | 15.91 | 15.80 | 15.80 | - | -0.38% | 10,000 |
| Jul 15, 2025 | 16.08 | 16.08 | 15.86 | 15.86 | - | -1.09% | 6,031 |
| Jul 14, 2025 | 15.90 | 16.05 | 15.87 | 16.04 | - | 0.38% | 13,066 |
| Jul 11, 2025 | 16.24 | 16.24 | 15.96 | 15.98 | - | -1.72% | 970 |
| Jul 10, 2025 | 16.35 | 16.35 | 16.26 | 16.26 | - | -0.82% | 4,960 |
| Jul 9, 2025 | 16.22 | 16.39 | 16.22 | 16.39 | - | 2.44% | 2,860 |
| Jul 8, 2025 | 15.93 | 16.00 | 15.93 | 16.00 | - | 0.69% | 446 |
| Jul 7, 2025 | 15.87 | 15.94 | 15.86 | 15.89 | - | 0.09% | 1,049 |
| Jul 4, 2025 | 15.95 | 15.95 | 15.88 | 15.88 | - | -1.64% | 1,643 |
| Jul 3, 2025 | 16.10 | 16.16 | 16.10 | 16.14 | - | -0.71% | 1,980 |
| Jul 2, 2025 | 16.19 | 16.26 | 16.19 | 16.26 | - | 1.88% | 4,240 |
| Jul 1, 2025 | 16.07 | 16.07 | 15.94 | 15.96 | - | -0.68% | 20,907 |
| Jun 30, 2025 | 16.02 | 16.07 | 15.91 | 16.07 | - | 0.37% | 1,063 |
| Jun 27, 2025 | 15.93 | 16.04 | 15.93 | 16.01 | - | 1.17% | 20,065 |
| Jun 26, 2025 | 15.89 | 15.89 | 15.82 | 15.82 | - | 0.76% | 1,500 |
| Jun 25, 2025 | 15.82 | 15.82 | 15.70 | 15.70 | - | -0.70% | 1,068 |
| Jun 24, 2025 | 15.77 | 15.82 | 15.65 | 15.81 | - | 2.00% | 6,855 |
| Jun 23, 2025 | 15.47 | 15.54 | 15.47 | 15.50 | - | -0.16% | 2,200 |
| Jun 20, 2025 | 15.70 | 15.72 | 15.53 | 15.53 | - | -0.10% | 11,391 |
| Jun 19, 2025 | 16.30 | 16.30 | 15.54 | 15.54 | - | -2.36% | 6,178 |
| Jun 18, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | - | 0.22% | - |
| Jun 17, 2025 | 15.92 | 15.95 | 15.88 | 15.88 | - | -1.43% | 1,284 |
| Jun 16, 2025 | 15.99 | 16.15 | 15.99 | 16.11 | - | 1.93% | 3,033 |
| Jun 13, 2025 | 15.06 | 15.81 | 15.06 | 15.81 | - | -0.85% | 3,468 |
| Jun 12, 2025 | 16.20 | 16.20 | 15.61 | 15.94 | - | 0.25% | 3,629 |
| Jun 11, 2025 | 16.05 | 16.05 | 15.90 | 15.90 | - | -0.56% | 4,238 |
| Jun 10, 2025 | 16.45 | 16.45 | 15.99 | 15.99 | - | -1.93% | 4,505 |
| Jun 9, 2025 | 16.21 | 16.43 | 16.21 | 16.31 | - | 0.31% | 1,811 |
| Jun 6, 2025 | 16.20 | 16.27 | 16.20 | 16.26 | - | 0.46% | 3,811 |
| Jun 5, 2025 | 16.14 | 16.20 | 16.14 | 16.18 | - | 0.28% | 7,049 |