Skip to main content
logo
Crédit Agricole S.A. (BIT:1ACA)
Italy flag Italy · Delayed Price · Currency is EUR
18.66
+0.23 (1.28%)
At close: Jul 27, 2026

BIT:1ACA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 27, 202618.5818.7018.4918.6618.661.28%18,061
Jul 24, 202618.1618.4418.1618.4318.430.24%26,053
Jul 23, 202618.2418.3818.0218.3818.380.88%5,007
Jul 22, 202618.0418.3018.0318.2218.220.66%8,343
Jul 21, 202618.0018.1017.9418.1018.100.89%12,687
Jul 20, 202617.7517.9717.7517.9417.942.40%4,003
Jul 17, 202617.7917.8217.5217.5217.52-2.12%5,017
Jul 16, 202617.8617.9717.8217.9017.900.73%6,415
Jul 15, 202617.7617.8317.7317.7717.77-0.20%6,048
Jul 14, 202617.5417.8017.5017.8117.811.51%12,047
Jul 13, 202617.5717.6517.5017.5417.540.49%355
Jul 10, 202617.4217.4917.4017.4617.460.26%5,063
Jul 9, 202617.4017.4117.3417.4117.411.13%760
Jul 8, 202617.3517.4116.9817.2217.22-3.83%13,565
Jul 7, 202617.8817.9417.5917.9017.901.50%12,239
Jul 6, 202617.8117.8317.6417.6417.64-0.51%12,100
Jul 3, 202617.8017.8017.5517.7317.73-0.34%7,717
Jul 2, 202617.6617.8217.6617.7917.792.21%6,442
Jul 1, 202617.4417.5117.3617.4017.40-0.91%3,499
Jun 30, 202617.4917.5517.4217.5617.560.54%4,268
Jun 29, 202617.4617.4917.3517.4717.47-0.88%6,910
Jun 26, 202617.6117.6617.4617.6217.620.09%6,559
Jun 25, 202617.5317.6817.5217.6117.610.54%5,393
Jun 24, 202617.5217.7017.4917.5117.51-0.68%6,739
Jun 23, 202617.6417.7017.5317.6317.63-0.76%4,790
Jun 22, 202617.7317.7717.5817.7717.770.14%7,316
Jun 19, 202617.4217.7517.4217.7417.741.37%12,638
Jun 18, 202617.5017.6317.4417.5017.500.03%37,735
Jun 17, 202617.3017.5517.2617.5017.501.24%10,441
Jun 16, 202617.0417.2917.0417.2817.281.74%22,777
Jun 15, 202617.0117.0416.8816.9916.991.46%15,882
Jun 12, 202616.4916.8016.4916.7416.742.92%11,162
Jun 11, 202616.3516.4316.2416.2716.27-0.40%6,109
Jun 10, 202616.5216.5216.2516.3316.33-1.06%9,103
Jun 9, 202616.5516.7016.5016.5116.51-0.39%20,308
Jun 8, 202616.8016.8016.4016.5716.570.21%23,174
Jun 5, 202616.5516.7316.5416.5416.540.24%15,132
Jun 4, 202616.5916.6316.4516.5016.50-1.52%7,559
Jun 3, 202617.3017.3016.4116.7516.750.81%10,080
Jun 2, 202616.6216.7016.4916.6216.621.16%10,359
Jun 1, 202616.4916.5916.3416.4316.43-0.76%3,116
May 29, 202617.0117.0116.4616.5516.551.10%9,573
May 28, 202616.3516.4816.2516.3716.37-0.61%8,227
May 27, 202616.9316.9316.4416.4716.47-0.48%14,581
May 26, 202616.4916.5516.3416.5516.550.86%73,923
May 25, 202617.4317.6517.4317.5416.411.12%40,560
May 22, 202617.1817.4117.1717.3516.230.67%13,060
May 21, 202617.1017.2516.9617.2316.12-1.54%12,660
May 20, 202616.8617.5016.7617.5016.372.88%10,321
May 19, 202617.0017.0516.8817.0115.911.37%2,566