Skip to main content
logo
Crédit Agricole S.A. (BIT:1ACA)
Italy flag Italy · Delayed Price · Currency is EUR
16.37
-0.10 (-0.61%)
Last updated: May 28, 2026, 1:42 PM CET

BIT:1ACA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 202616.9316.9316.4416.58-0.15%3,933
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
May 18, 202616.8816.9116.6416.7815.70-0.56%24,376
May 15, 202617.0217.0916.8416.8815.79-0.15%7,676
May 14, 202617.1917.2816.9016.9015.81-0.32%11,071
May 13, 202616.9817.0916.8216.9615.860.24%5,458
May 12, 202616.9017.0716.8216.9215.82-3.23%9,691
May 11, 202617.1017.4817.0817.4816.353.13%6,256
May 8, 202617.2017.2016.5016.9515.86-2.31%7,185
May 7, 202617.3417.3717.2217.3516.23-1.17%8,248
May 6, 202616.9917.6116.9917.5616.424.81%40,429
May 5, 202616.7216.7516.5816.7515.67-0.30%8,694
May 4, 202616.6016.8016.4516.8015.721.08%20,221
Apr 30, 202616.4116.6215.9916.6215.55-6.94%79,364
Apr 29, 202617.2217.8617.2217.8616.713.18%1,178
Apr 28, 202617.0417.3317.0417.3116.191.29%8,164
Apr 27, 202617.1217.1617.0717.0915.990.15%2,000
Apr 24, 202617.1117.1516.9417.0715.96-0.87%2,076
Apr 23, 202617.2317.2317.0317.2216.11-0.32%7,102
Apr 22, 202617.4517.4517.2517.2716.16-1.20%1,986
Apr 21, 202617.7417.7617.4417.4816.35-0.60%5,899
Apr 20, 202617.5117.5917.5117.5916.45-1.32%1,640
Apr 17, 202617.3217.8217.3217.8216.673.04%8,181
Apr 16, 202617.4517.5017.2917.3016.18-0.35%4,611
Apr 15, 202617.4317.4617.2717.3616.240.03%11,083
Apr 14, 202617.2217.3317.0917.3516.231.67%1,570
Apr 13, 202617.0017.0516.9117.0715.960.56%3,079
Apr 10, 202617.0517.3216.9716.9715.88-2.02%2,260
Apr 9, 202617.3217.3217.1617.3216.204.91%15,759
Apr 8, 202617.3817.6116.5116.5115.450.76%22,984
Apr 7, 202616.4816.6616.3616.3915.330.28%7,697
Apr 2, 202616.3716.4116.1316.3415.29-1.33%2,469
Apr 1, 202616.5116.6016.4416.5615.494.12%4,423
Mar 31, 202615.9216.0615.9215.9114.881.05%1,194
Mar 30, 202615.8515.8515.6915.7414.73-0.69%4,159
Mar 27, 202615.9615.9615.7615.8514.83-0.38%5,338
Mar 26, 202616.2516.2515.9115.9114.88-6.14%20,703
Mar 25, 202616.9516.9516.2716.9515.865.08%5,392
Mar 24, 202616.0616.1315.9816.1315.09-0.49%1,244
Mar 23, 202615.7016.4615.5516.2115.171.06%2,542
Mar 20, 202616.5416.5415.9616.0415.01-1.44%8,665
Mar 19, 202616.4816.4816.1516.2815.23-4.21%6,377
Mar 18, 202616.7316.9916.6116.9915.896.19%2,185
Mar 17, 202616.3616.6616.0016.0014.97-2.53%770
Mar 16, 202616.3116.4616.1816.4215.360.67%1,128