Crédit Agricole S.A. (BIT:1ACA)
Italy · Delayed Price · Currency is EUR 17.35
-0.20 (-1.17%)
At close: May 7, 2026
BIT:1ACA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 17.34 | 17.37 | 17.22 | 17.35 | 17.35 | -1.17% | 8,248 |
| May 6, 2026 | 16.99 | 17.61 | 16.99 | 17.56 | 17.56 | 4.81% | 40,429 |
| May 5, 2026 | 16.72 | 16.75 | 16.58 | 16.75 | 16.75 | -0.30% | 8,694 |
| May 4, 2026 | 16.60 | 16.80 | 16.45 | 16.80 | 16.80 | 1.08% | 20,221 |
| Apr 30, 2026 | 16.41 | 16.62 | 15.99 | 16.62 | 16.62 | -6.94% | 79,364 |
| Apr 29, 2026 | 17.22 | 17.86 | 17.22 | 17.86 | 17.86 | 3.18% | 1,178 |
| Apr 28, 2026 | 17.04 | 17.33 | 17.04 | 17.31 | 17.31 | 1.29% | 8,164 |
| Apr 27, 2026 | 17.12 | 17.16 | 17.07 | 17.09 | 17.09 | 0.15% | 2,000 |
| Apr 24, 2026 | 17.11 | 17.15 | 16.94 | 17.07 | 17.07 | -0.87% | 2,076 |
| Apr 23, 2026 | 17.23 | 17.23 | 17.03 | 17.22 | 17.22 | -0.32% | 7,102 |
| Apr 22, 2026 | 17.45 | 17.45 | 17.25 | 17.27 | 17.27 | -1.20% | 1,986 |
| Apr 21, 2026 | 17.74 | 17.76 | 17.44 | 17.48 | 17.48 | -0.60% | 5,899 |
| Apr 20, 2026 | 17.51 | 17.59 | 17.51 | 17.59 | 17.59 | -1.32% | 1,640 |
| Apr 17, 2026 | 17.32 | 17.82 | 17.32 | 17.82 | 17.82 | 3.04% | 8,181 |
| 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 |