Crédit Agricole S.A. (BIT:1ACA)
Italy · Delayed Price · Currency is EUR 17.30
-0.06 (-0.35%)
At close: Apr 16, 2026
BIT:1ACA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 17.45 | 17.50 | 17.29 | 17.30 | 17.30 | -0.35% | 4,611 |
| Apr 15, 2026 | 17.43 | 17.46 | 17.27 | 17.36 | 17.36 | 0.03% | 11,083 |
| Apr 14, 2026 | 17.22 | 17.33 | 17.09 | 17.35 | 17.35 | 1.67% | 1,570 |
| Apr 13, 2026 | 17.00 | 17.05 | 16.91 | 17.07 | 17.07 | 0.56% | 3,079 |
| Apr 10, 2026 | 17.05 | 17.32 | 16.97 | 16.97 | 16.97 | -2.02% | 2,260 |
| Apr 9, 2026 | 17.32 | 17.32 | 17.16 | 17.32 | 17.32 | 4.91% | 15,759 |
| Apr 8, 2026 | 17.38 | 17.61 | 16.51 | 16.51 | 16.51 | 0.76% | 22,984 |
| Apr 7, 2026 | 16.48 | 16.66 | 16.36 | 16.39 | 16.39 | 0.28% | 7,697 |
| Apr 2, 2026 | 16.37 | 16.41 | 16.13 | 16.34 | 16.34 | -1.33% | 2,469 |
| Apr 1, 2026 | 16.51 | 16.60 | 16.44 | 16.56 | 16.56 | 4.12% | 4,423 |
| Mar 31, 2026 | 15.92 | 16.06 | 15.92 | 15.91 | 15.91 | 1.05% | 1,194 |
| Mar 30, 2026 | 15.85 | 15.85 | 15.69 | 15.74 | 15.74 | -0.69% | 4,159 |
| Mar 27, 2026 | 15.96 | 15.96 | 15.76 | 15.85 | 15.85 | -0.38% | 5,338 |
| Mar 26, 2026 | 16.25 | 16.25 | 15.91 | 15.91 | 15.91 | -6.14% | 20,703 |
| Mar 25, 2026 | 16.95 | 16.95 | 16.27 | 16.95 | 16.95 | 5.08% | 5,392 |
| Mar 24, 2026 | 16.06 | 16.13 | 15.98 | 16.13 | 16.13 | -0.49% | 1,244 |
| Mar 23, 2026 | 15.70 | 16.46 | 15.55 | 16.21 | 16.21 | 1.06% | 2,542 |
| Mar 20, 2026 | 16.54 | 16.54 | 15.96 | 16.04 | 16.04 | -1.44% | 8,665 |
| Mar 19, 2026 | 16.48 | 16.48 | 16.15 | 16.28 | 16.28 | -4.21% | 6,377 |
| Mar 18, 2026 | 16.73 | 16.99 | 16.61 | 16.99 | 16.99 | 6.19% | 2,185 |
| Mar 17, 2026 | 16.36 | 16.66 | 16.00 | 16.00 | 16.00 | -2.53% | 770 |
| Mar 16, 2026 | 16.31 | 16.46 | 16.18 | 16.42 | 16.42 | 0.67% | 1,128 |
| Mar 13, 2026 | 16.34 | 16.51 | 16.30 | 16.31 | 16.31 | -1.42% | 2,657 |
| Mar 12, 2026 | 16.89 | 16.89 | 16.41 | 16.54 | 16.54 | -2.56% | 4,834 |
| Mar 11, 2026 | 17.14 | 17.14 | 16.96 | 16.98 | 16.98 | -3.00% | 1,831 |
| Mar 10, 2026 | 17.09 | 17.50 | 16.95 | 17.50 | 17.50 | 5.77% | 7,852 |
| Mar 9, 2026 | 15.11 | 16.58 | 15.11 | 16.55 | 16.55 | -1.40% | 11,909 |
| Mar 6, 2026 | 17.20 | 17.20 | 16.55 | 16.78 | 16.78 | -1.29% | 5,051 |
| Mar 5, 2026 | 17.61 | 17.61 | 17.00 | 17.00 | 17.00 | -3.49% | 7,809 |
| Mar 4, 2026 | 17.45 | 17.74 | 17.32 | 17.62 | 17.62 | 0.54% | 9,062 |
| Mar 3, 2026 | 17.97 | 17.97 | 17.25 | 17.52 | 17.52 | -4.63% | 10,095 |
| Mar 2, 2026 | 18.12 | 18.45 | 18.10 | 18.37 | 18.37 | -2.05% | 6,297 |
| Feb 27, 2026 | 18.96 | 19.16 | 18.72 | 18.76 | 18.76 | -1.45% | 15,635 |
| Feb 26, 2026 | 19.02 | 19.07 | 18.95 | 19.03 | 19.03 | -0.21% | 11,881 |
| Feb 25, 2026 | 18.75 | 19.07 | 18.68 | 19.07 | 19.07 | 3.22% | 18,823 |
| Feb 24, 2026 | 18.35 | 18.52 | 18.35 | 18.48 | 18.48 | -1.41% | 6,486 |
| Feb 23, 2026 | 18.80 | 18.90 | 18.71 | 18.74 | 18.74 | 0.86% | 9,722 |
| Feb 20, 2026 | 18.39 | 18.63 | 18.39 | 18.58 | 18.58 | 1.86% | 26,742 |
| Feb 19, 2026 | 18.33 | 18.39 | 18.27 | 18.24 | 18.24 | -0.63% | 8,419 |
| Feb 18, 2026 | 18.51 | 18.51 | 18.22 | 18.36 | 18.36 | -0.19% | 9,507 |
| Feb 17, 2026 | 17.91 | 18.39 | 17.91 | 18.39 | 18.39 | 2.20% | 2,399 |
| Feb 16, 2026 | 18.02 | 18.07 | 17.97 | 18.00 | 18.00 | 0.95% | 1,858 |
| Feb 13, 2026 | 17.93 | 17.93 | 17.70 | 17.83 | 17.83 | -0.47% | 6,271 |
| Feb 12, 2026 | 18.25 | 18.29 | 17.93 | 17.91 | 17.91 | -1.86% | 14,062 |
| Feb 11, 2026 | 18.05 | 18.25 | 17.85 | 18.25 | 18.25 | 0.83% | 4,337 |
| Feb 10, 2026 | 18.31 | 18.40 | 18.20 | 18.10 | 18.10 | 0.03% | 13,109 |
| Feb 9, 2026 | 18.09 | 18.26 | 17.97 | 18.10 | 18.10 | -2.29% | 20,475 |
| Feb 6, 2026 | 19.30 | 19.30 | 17.67 | 18.52 | 18.52 | 5.53% | 11,069 |
| Feb 5, 2026 | 18.26 | 18.26 | 17.55 | 17.55 | 17.55 | -2.55% | 18,927 |
| Feb 4, 2026 | 17.83 | 18.37 | 17.83 | 18.01 | 18.01 | -3.87% | 30,990 |