Crédit Agricole S.A. (BIT:1ACA)
Italy · Delayed Price · Currency is EUR 15.80
-0.21 (-1.34%)
At close: Nov 21, 2025
Crédit Agricole Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 15.84 | 16.10 | 15.80 | 15.80 | 15.80 | -1.34% | 3,203 |
| Nov 20, 2025 | 16.13 | 16.18 | 15.99 | 16.02 | 16.02 | 0.57% | 17,773 |
| Nov 19, 2025 | 15.93 | 15.97 | 15.74 | 15.93 | 15.93 | 0.41% | 6,300 |
| Nov 18, 2025 | 16.42 | 16.42 | 15.82 | 15.86 | 15.86 | -2.40% | 14,716 |
| Nov 17, 2025 | 16.20 | 16.32 | 16.12 | 16.25 | 16.25 | -0.46% | 1,871 |
| Nov 14, 2025 | 16.37 | 16.43 | 16.19 | 16.33 | 16.33 | 1.08% | 12,173 |
| Nov 13, 2025 | 16.33 | 16.63 | 16.15 | 16.15 | 16.15 | -0.58% | 21,578 |
| Nov 12, 2025 | 16.10 | 16.40 | 16.10 | 16.25 | 16.25 | 1.50% | 26,119 |
| Nov 11, 2025 | 15.98 | 16.05 | 15.90 | 16.01 | 16.01 | 0.31% | 16,673 |
| Nov 10, 2025 | 15.78 | 16.00 | 15.75 | 15.96 | 15.96 | 2.18% | 11,995 |
| Nov 7, 2025 | 15.60 | 15.68 | 15.59 | 15.62 | 15.62 | 0.74% | 2,352 |
| Nov 6, 2025 | 15.56 | 15.68 | 15.50 | 15.50 | 15.50 | -0.06% | 1,592 |
| Nov 5, 2025 | 15.52 | 15.68 | 15.45 | 15.51 | 15.51 | -0.64% | 8,833 |
| Nov 4, 2025 | 15.51 | 15.60 | 15.48 | 15.61 | 15.61 | 0.39% | 9,090 |
| Nov 3, 2025 | 16.50 | 16.50 | 15.53 | 15.55 | 15.55 | -0.10% | 20,475 |
| Oct 31, 2025 | 16.00 | 16.00 | 15.50 | 15.57 | 15.57 | -2.87% | 20,144 |
| Oct 30, 2025 | 17.10 | 17.10 | 15.47 | 16.03 | 16.03 | -1.66% | 55,564 |
| Oct 29, 2025 | 16.24 | 16.36 | 16.24 | 16.30 | 16.30 | 0.22% | 7,222 |
| Oct 28, 2025 | 16.30 | 16.35 | 16.11 | 16.26 | 16.26 | -0.34% | 9,589 |
| Oct 27, 2025 | 16.28 | 16.34 | 16.24 | 16.32 | 16.32 | -0.15% | 6,108 |
| Oct 24, 2025 | 16.38 | 16.38 | 16.08 | 16.34 | 16.34 | -0.34% | 2,872 |
| Oct 23, 2025 | 16.32 | 16.48 | 16.32 | 16.40 | 16.40 | 0.28% | 2,765 |
| Oct 22, 2025 | 16.34 | 16.39 | 16.32 | 16.35 | 16.35 | 0.25% | 4,942 |
| Oct 21, 2025 | 16.37 | 16.40 | 16.26 | 16.31 | 16.31 | -0.52% | 8,486 |
| Oct 20, 2025 | 16.71 | 16.71 | 15.89 | 16.40 | 16.40 | -0.46% | 16,328 |
| Oct 17, 2025 | 16.45 | 16.65 | 16.40 | 16.47 | 16.47 | -2.60% | 9,249 |
| Oct 16, 2025 | 16.77 | 16.95 | 16.76 | 16.91 | 16.91 | 0.27% | 7,047 |
| Oct 15, 2025 | 16.90 | 17.12 | 16.82 | 16.87 | 16.87 | 1.60% | 12,618 |
| Oct 14, 2025 | 16.43 | 16.70 | 16.35 | 16.60 | 16.60 | 0.82% | 5,688 |
| Oct 13, 2025 | 16.30 | 16.59 | 15.60 | 16.47 | 16.47 | -0.24% | 3,652 |
| Oct 10, 2025 | 16.74 | 16.82 | 16.50 | 16.51 | 16.51 | -0.66% | 40,417 |
| Oct 9, 2025 | 16.56 | 16.82 | 16.56 | 16.62 | 16.62 | 0.79% | 23,495 |
| Oct 8, 2025 | 16.10 | 16.61 | 16.10 | 16.49 | 16.49 | 1.17% | 31,041 |
| Oct 7, 2025 | 16.42 | 16.42 | 16.22 | 16.30 | 16.30 | -0.76% | 11,466 |
| Oct 6, 2025 | 16.77 | 16.77 | 15.94 | 16.42 | 16.42 | -2.93% | 68,307 |
| Oct 3, 2025 | 17.09 | 17.11 | 16.81 | 16.92 | 16.92 | -0.29% | 5,294 |
| Oct 2, 2025 | 17.10 | 17.12 | 16.95 | 16.97 | 16.97 | -0.47% | 7,203 |
| Oct 1, 2025 | 16.72 | 17.15 | 16.72 | 17.05 | 17.05 | 2.04% | 17,157 |
| Sep 30, 2025 | 16.68 | 16.81 | 16.68 | 16.71 | 16.71 | -1.53% | 3,897 |
| Sep 29, 2025 | 16.95 | 17.00 | 16.88 | 16.97 | 16.97 | 1.16% | 3,900 |
| Sep 26, 2025 | 16.81 | 16.95 | 16.77 | 16.77 | 16.77 | 1.73% | 15,884 |
| Sep 25, 2025 | 16.50 | 16.57 | 16.39 | 16.49 | 16.49 | -0.84% | 21,213 |
| Sep 24, 2025 | 17.00 | 17.00 | 16.57 | 16.63 | 16.63 | -0.89% | 8,992 |
| Sep 23, 2025 | 16.62 | 16.83 | 16.59 | 16.78 | 16.78 | 0.96% | 17,382 |
| Sep 22, 2025 | 16.87 | 16.87 | 16.46 | 16.62 | 16.62 | 0.48% | 21,519 |
| Sep 19, 2025 | 16.52 | 16.55 | 16.45 | 16.54 | 16.54 | 1.29% | 7,872 |
| Sep 18, 2025 | 16.35 | 16.44 | 16.25 | 16.33 | 16.33 | 0.34% | 2,370 |
| Sep 17, 2025 | 16.39 | 16.46 | 16.24 | 16.27 | 16.27 | -1.15% | 4,607 |
| Sep 16, 2025 | 16.64 | 16.70 | 16.48 | 16.46 | 16.46 | -1.76% | 14,325 |
| Sep 15, 2025 | 16.56 | 16.88 | 16.56 | 16.76 | 16.76 | 1.76% | 11,102 |