Skip to main content
logo
Crédit Agricole S.A. (EPA:ACA)
France flag France · Delayed Price · Currency is EUR
17.69
+0.11 (0.65%)
At close: Jan 9, 2026

Crédit Agricole Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202617.6017.6917.3917.6917.690.65%2,877,606
Jan 8, 202617.3417.6117.3417.5717.571.44%3,087,754
Jan 7, 202617.6417.7117.3017.3217.32-1.42%3,186,889
Jan 6, 202617.7817.9017.5017.5717.57-1.01%4,206,229
Jan 5, 202617.8417.9017.4917.7517.75-0.22%2,911,412
Jan 2, 202617.5017.8317.4617.7917.791.37%3,015,357
Dec 31, 202517.6317.6317.5017.5517.55-0.37%912,127
Dec 30, 202517.4417.6717.4417.6217.621.00%2,080,995
Dec 29, 202517.5817.6017.4417.4417.44-0.57%2,258,654
Dec 24, 202517.5217.6017.5117.5417.54-0.20%610,731
Dec 23, 202517.6017.6217.4417.5817.580.11%2,302,542
Dec 22, 202517.5817.6117.5117.5617.56-0.26%2,390,688
Dec 19, 202517.4717.6217.4617.6017.600.89%6,417,470
Dec 18, 202517.3617.4517.2417.4517.450.29%3,417,632
Dec 17, 202517.2817.4217.2617.4017.400.90%2,785,060
Dec 16, 202517.1817.3917.1717.2417.240.50%2,907,198
Dec 15, 202517.1617.2017.0517.1617.160.23%4,051,314
Dec 12, 202517.4117.5517.1217.1217.12-0.95%3,526,550
Dec 11, 202517.1217.3117.0517.2817.281.08%3,895,106
Dec 10, 202517.1417.1717.0317.1017.10-0.38%3,501,430
Dec 9, 202516.9617.2316.9617.1617.161.54%4,604,863
Dec 8, 202516.7616.9016.7016.9016.900.63%2,265,245
Dec 5, 202516.9116.9916.8016.8016.80-0.27%2,038,620
Dec 4, 202516.8016.8416.6616.8416.841.08%3,788,979
Dec 3, 202516.8416.8416.6616.6616.66-1.07%2,606,223
Dec 2, 202516.6416.8816.6216.8416.841.57%3,482,282
Dec 1, 202516.5216.6516.4816.5816.580.36%3,373,624
Nov 28, 202516.5116.5216.4216.5216.520.12%2,316,745
Nov 27, 202516.4516.5416.4016.5016.500.27%1,962,365
Nov 26, 202516.4116.4916.2916.4616.460.73%4,044,877
Nov 25, 202516.1216.4016.0116.3416.341.49%4,458,034
Nov 24, 202516.2016.2716.0616.1016.10-0.03%4,967,227
Nov 21, 202515.8516.1115.7916.1016.100.72%2,819,607
Nov 20, 202516.0416.2015.9915.9915.990.60%3,870,673
Nov 19, 202515.8915.9915.7115.8915.890.06%3,251,809
Nov 18, 202516.0616.0715.8115.8815.88-2.10%6,939,073
Nov 17, 202516.3016.3316.1416.2216.22-0.70%3,162,680
Nov 14, 202516.4816.5116.1916.3416.34-1.18%4,162,048
Nov 13, 202516.2816.6316.2816.5316.531.88%4,854,593
Nov 12, 202516.0816.4216.0816.2316.231.28%4,201,168
Nov 11, 202515.9816.0915.9316.0216.020.72%2,889,857
Nov 10, 202515.7515.9915.7015.9115.911.69%4,515,677
Nov 7, 202515.6915.7215.5615.6415.64-0.03%2,598,059
Nov 6, 202515.6015.6815.5115.6515.650.74%3,640,597
Nov 5, 202515.5015.6715.4215.5315.53-0.70%2,976,976
Nov 4, 202515.4215.6415.3715.6415.640.48%3,338,618
Nov 3, 202515.5815.7915.5015.5715.57-0.48%2,694,397
Oct 31, 202515.5215.6715.4815.6415.641.00%6,041,284
Oct 30, 202516.2716.3015.4515.4915.49-4.80%10,087,170
Oct 29, 202516.2916.3816.2316.2716.270.06%3,324,274