Skip to main content
logo
Exit
Crédit Agricole S.A. (EPA:ACA)
France flag France · Delayed Price · Currency is EUR
16.90
+0.42 (2.52%)
Sep 26, 2025, 5:37 PM CET

Crédit Agricole Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202516.6116.9316.6016.9016.902.55%4,248,265
Sep 25, 202516.5716.6116.3616.4816.48-0.78%3,802,123
Sep 24, 202516.7516.7716.5416.6116.61-0.95%2,404,856
Sep 23, 202516.7016.8516.5916.7716.770.96%3,592,472
Sep 22, 202516.5616.6616.4516.6116.610.48%3,485,541
Sep 19, 202516.4916.5716.4116.5316.531.41%5,449,236
Sep 18, 202516.3616.4316.2316.3016.300.18%2,664,579
Sep 17, 202516.5116.5216.2116.2716.27-1.09%3,412,824
Sep 16, 202516.7316.7416.4516.4516.45-1.79%3,476,689
Sep 15, 202516.5816.8916.5216.7516.751.82%3,238,752
Sep 12, 202516.5316.5616.3416.4516.45-0.24%2,190,693
Sep 11, 202516.3516.5116.2816.4916.491.17%3,507,330
Sep 10, 202516.1716.4216.1016.3016.301.43%4,814,595
Sep 9, 202516.0016.0915.9216.0716.070.82%2,996,474
Sep 8, 202515.7115.9715.7115.9415.941.59%3,873,323
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