Skip to main content
logo
Crédit Agricole S.A. (EPA:ACA)
France flag France · Delayed Price · Currency is EUR
15.69
-0.19 (-1.20%)
Sep 5, 2025, 5:35 PM CET

Crédit Agricole Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202515.9816.0115.6815.6915.69-1.20%5,047,348
Sep 4, 202515.4915.9615.4615.8815.882.32%5,549,110
Sep 3, 202515.3715.5315.3015.5215.520.71%3,860,215
Sep 2, 202515.6115.6515.2915.4115.41-1.34%5,273,009
Sep 1, 202515.6415.6815.5315.6215.62-0.06%3,177,388
Aug 29, 202515.6615.6615.4715.6315.63-0.38%4,483,104
Aug 28, 202515.6315.8315.5215.6915.690.84%5,262,155
Aug 27, 202515.6015.7515.4515.5615.56-0.58%5,568,839
Aug 26, 202516.2416.2415.3815.6515.65-5.44%15,471,994
Aug 25, 202517.0017.0116.4816.5516.55-2.99%4,181,381
Aug 22, 202516.9917.1016.9417.0617.060.53%2,455,825
Aug 21, 202516.9717.0216.8216.9716.97-0.76%2,833,868
Aug 20, 202516.9517.1316.8817.1017.100.88%3,368,430
Aug 19, 202516.8417.0116.8416.9516.950.95%2,077,597
Aug 18, 202517.1017.1216.6816.7916.79-1.87%3,359,091
Aug 15, 202517.1817.2617.1017.1117.11-0.18%2,579,333
Aug 14, 202517.0817.1617.0117.1417.140.65%2,946,988
Aug 13, 202517.0217.0816.9317.0317.030.18%2,831,583
Aug 12, 202517.1017.1417.0017.0017.00-0.29%3,115,779
Aug 11, 202516.9917.0616.8617.0517.050.77%4,248,791
Aug 8, 202516.4516.9716.4316.9216.923.17%5,578,704
Aug 7, 202516.3216.4716.3216.4016.400.74%3,471,881
Aug 6, 202516.1616.3216.1316.2816.281.24%3,222,754
Aug 5, 202516.1916.1916.0116.0816.080.12%2,610,152
Aug 4, 202515.9816.1515.9316.0616.060.88%4,271,731
Aug 1, 202516.1116.1115.6615.9215.92-1.42%7,449,111
Jul 31, 202516.3616.4215.8916.1516.15-1.58%5,337,632
Jul 30, 202516.1816.4116.1316.4116.411.17%4,499,494
Jul 29, 202516.2016.3816.2016.2216.220.19%3,509,600
Jul 28, 202516.4816.5316.1716.1916.19-0.80%3,838,652
Jul 25, 202516.3916.4516.2916.3216.32-0.67%2,759,243
Jul 24, 202516.3116.4616.2816.4316.432.11%5,347,497
Jul 23, 202516.1716.3416.0916.0916.090.12%3,855,156
Jul 22, 202516.1116.2016.0016.0716.07-0.50%3,137,171
Jul 21, 202516.0716.1515.9516.1516.150.31%3,156,768
Jul 18, 202516.0416.1716.0016.1016.100.75%2,836,296
Jul 17, 202515.8916.0215.8415.9815.980.88%2,682,604
Jul 16, 202515.8215.9615.7715.8415.84-0.19%4,153,865
Jul 15, 202516.0816.0915.8315.8715.87-1.06%3,283,238
Jul 14, 202515.9516.0415.8416.0416.040.25%2,243,644
Jul 11, 202516.2416.2615.9516.0016.00-1.54%3,317,865
Jul 10, 202516.4816.4816.2516.2516.25-0.91%2,991,339
Jul 9, 202516.0816.4016.0616.4016.402.37%4,737,473
Jul 8, 202515.9716.0515.8716.0216.020.50%3,569,131
Jul 7, 202515.9016.0015.8715.9415.940.38%2,589,080
Jul 4, 202516.0916.1215.8515.8815.88-1.67%2,798,889
Jul 3, 202516.2716.3116.0416.1516.15-0.74%3,379,272
Jul 2, 202516.0716.3516.0716.2716.272.01%4,925,616
Jul 1, 202516.0816.1115.8715.9515.95-0.75%3,269,818
Jun 30, 202516.0516.0815.8616.0716.070.31%3,036,682