Crédit Agricole S.A. (BIT:1ACA)
Italy · Delayed Price · Currency is EUR 16.64
+0.11 (0.64%)
Last updated: Sep 22, 2025, 10:15 AM CET
Crédit Agricole Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 12, 2025 | 16.52 | 16.52 | 16.36 | 16.47 | 16.47 | -0.03% | 17,425 |
| Sep 11, 2025 | 16.33 | 16.50 | 16.33 | 16.47 | 16.47 | 1.10% | 8,462 |
| Sep 10, 2025 | 16.18 | 16.43 | 16.17 | 16.29 | 16.29 | 1.43% | 20,378 |
| Sep 9, 2025 | 16.02 | 16.08 | 15.95 | 16.06 | 16.06 | 0.66% | 13,495 |
| Sep 8, 2025 | 15.71 | 15.97 | 15.71 | 15.96 | 15.96 | 1.53% | 18,848 |
| Sep 5, 2025 | 15.92 | 15.95 | 15.69 | 15.72 | 15.72 | -1.26% | 13,899 |
| Sep 4, 2025 | 15.55 | 15.95 | 15.55 | 15.92 | 15.92 | 2.68% | 11,494 |
| Sep 3, 2025 | 15.28 | 15.50 | 15.28 | 15.50 | 15.50 | 0.85% | 4,874 |
| Sep 2, 2025 | 15.63 | 15.63 | 15.30 | 15.37 | 15.37 | -1.32% | 8,270 |
| Sep 1, 2025 | 15.84 | 15.84 | 15.57 | 15.58 | 15.58 | -0.22% | 1,068 |
| Aug 29, 2025 | 15.61 | 15.61 | 15.49 | 15.61 | 15.61 | -0.29% | 6,533 |
| Aug 28, 2025 | 15.69 | 15.83 | 15.54 | 15.66 | 15.66 | 0.03% | 10,496 |
| Aug 27, 2025 | 16.10 | 16.10 | 15.46 | 15.65 | 15.65 | -0.51% | 14,323 |
| Aug 26, 2025 | 16.31 | 16.31 | 15.40 | 15.73 | 15.73 | -4.55% | 99,244 |
| Aug 25, 2025 | 17.02 | 17.02 | 16.50 | 16.48 | 16.48 | -3.37% | 26,201 |
| Aug 22, 2025 | 16.99 | 17.07 | 16.99 | 17.06 | 17.06 | 0.53% | 18,530 |
| Aug 21, 2025 | 17.00 | 17.03 | 16.85 | 16.97 | 16.97 | -0.88% | 12,044 |
| Aug 20, 2025 | 16.02 | 17.08 | 15.33 | 17.12 | 17.12 | 0.97% | 10,507 |
| Aug 19, 2025 | 16.89 | 17.00 | 16.86 | 16.95 | 16.95 | 1.50% | 16,394 |
| Aug 18, 2025 | 16.83 | 16.83 | 16.66 | 16.70 | 16.70 | -2.51% | 6,381 |
| Aug 14, 2025 | 17.12 | 17.16 | 17.02 | 17.13 | 17.13 | 0.41% | 4,603 |
| Aug 13, 2025 | 17.02 | 17.07 | 16.91 | 17.06 | 17.06 | 0.12% | 6,359 |
| Aug 12, 2025 | 17.10 | 17.16 | 17.02 | 17.04 | 17.04 | -0.03% | 7,510 |
| Aug 11, 2025 | 16.99 | 17.07 | 16.87 | 17.05 | 17.05 | 0.32% | 22,333 |
| Aug 8, 2025 | 16.54 | 16.99 | 16.54 | 16.99 | 16.99 | 3.35% | 14,519 |
| Aug 7, 2025 | 16.35 | 16.45 | 16.35 | 16.44 | 16.44 | 0.89% | 10,425 |
| Aug 6, 2025 | 16.17 | 16.32 | 16.14 | 16.30 | 16.30 | 1.34% | 6,880 |
| Aug 5, 2025 | 16.15 | 16.15 | 16.07 | 16.08 | 16.08 | 0.16% | 11,050 |
| Aug 4, 2025 | 16.03 | 16.13 | 16.03 | 16.06 | 16.06 | 1.87% | 12,352 |
| Aug 1, 2025 | 16.13 | 16.13 | 15.69 | 15.76 | 15.76 | -2.02% | 7,045 |
| Jul 31, 2025 | 16.36 | 16.39 | 15.96 | 16.09 | 16.09 | -1.89% | 10,211 |
| Jul 30, 2025 | 16.12 | 16.37 | 16.12 | 16.40 | 16.40 | 0.95% | 4,020 |
| Jul 29, 2025 | 16.20 | 16.39 | 16.20 | 16.24 | 16.24 | 0.34% | 5,501 |
| Jul 28, 2025 | 16.70 | 16.70 | 16.15 | 16.19 | 16.19 | -1.04% | 6,920 |
| Jul 25, 2025 | 16.45 | 16.45 | 16.35 | 16.36 | 16.36 | -0.30% | 847 |
| Jul 24, 2025 | 16.35 | 16.46 | 16.34 | 16.41 | 16.41 | 1.74% | 3,801 |
| Jul 23, 2025 | 16.24 | 16.30 | 16.08 | 16.13 | 16.13 | 0.37% | 7,556 |
| Jul 22, 2025 | 16.14 | 16.17 | 16.10 | 16.07 | 16.07 | -0.43% | 2,690 |
| Jul 21, 2025 | 16.07 | 16.07 | 15.96 | 16.14 | 16.14 | 0.28% | 2,848 |
| Jul 18, 2025 | 16.05 | 16.12 | 16.05 | 16.09 | 16.09 | 0.56% | 6,256 |
| Jul 17, 2025 | 15.92 | 15.99 | 15.85 | 16.00 | 16.00 | 1.27% | 2,660 |
| Jul 16, 2025 | 15.85 | 15.91 | 15.80 | 15.80 | 15.80 | -0.38% | 10,000 |
| Jul 15, 2025 | 16.08 | 16.08 | 15.86 | 15.86 | 15.86 | -1.09% | 6,031 |
| Jul 14, 2025 | 15.90 | 16.05 | 15.87 | 16.04 | 16.04 | 0.38% | 13,066 |
| Jul 11, 2025 | 16.24 | 16.24 | 15.96 | 15.98 | 15.98 | -1.72% | 970 |