Crédit Agricole Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	16.32	16.54	16.22	16.33	16.33	-1.12%	4,130,843
Mar 12, 2026	16.91	16.91	16.39	16.51	16.51	-2.94%	5,603,486
Mar 11, 2026	16.94	17.16	16.88	17.01	17.01	-0.44%	4,595,237
Mar 10, 2026	17.00	17.24	16.94	17.09	17.09	2.98%	8,121,645
Mar 9, 2026	16.31	16.59	16.20	16.59	16.59	-1.19%	5,875,604
Mar 6, 2026	17.20	17.26	16.52	16.79	16.79	-1.26%	5,078,434
Mar 5, 2026	17.58	17.60	17.01	17.01	17.01	-3.38%	6,584,299
Mar 4, 2026	17.50	17.78	17.30	17.60	17.60	0.11%	4,324,050
Mar 3, 2026	18.03	18.06	17.24	17.58	17.58	-4.40%	9,182,593
Mar 2, 2026	18.24	18.53	18.08	18.39	18.39	-2.10%	5,326,519
Feb 27, 2026	19.02	19.15	18.69	18.79	18.79	-1.26%	4,929,771
Feb 26, 2026	19.08	19.08	18.92	19.03	19.03	0.05%	2,788,307
Feb 25, 2026	18.64	19.08	18.64	19.02	19.02	2.76%	4,070,914
Feb 24, 2026	18.60	18.60	18.30	18.51	18.51	-1.12%	3,162,085
Feb 23, 2026	18.74	18.90	18.65	18.72	18.72	0.81%	4,011,415
Feb 20, 2026	18.30	18.69	18.26	18.57	18.57	1.70%	4,338,404
Feb 19, 2026	18.36	18.43	18.18	18.26	18.26	-0.25%	3,314,235
Feb 18, 2026	18.13	18.36	18.13	18.30	18.30	1.39%	3,940,926
Feb 17, 2026	17.77	18.10	17.73	18.05	18.05	0.14%	3,366,938
Feb 16, 2026	17.90	18.13	17.90	18.03	18.03	1.44%	3,329,081
Feb 13, 2026	17.86	18.03	17.66	17.77	17.77	-0.95%	5,255,903
Feb 12, 2026	18.20	18.30	17.90	17.94	17.94	-0.50%	4,538,782
Feb 11, 2026	18.05	18.24	17.83	18.03	18.03	-0.06%	4,022,006
Feb 10, 2026	18.22	18.42	18.04	18.04	18.04	-0.80%	4,146,587
Feb 9, 2026	17.95	18.24	17.90	18.19	18.19	1.79%	4,255,601
Feb 6, 2026	17.72	17.91	17.67	17.87	17.87	0.82%	3,678,669
Feb 5, 2026	18.25	18.33	17.63	17.72	17.72	-2.50%	5,694,454
Feb 4, 2026	18.18	18.36	17.80	18.18	18.18	-3.04%	8,139,828
Feb 3, 2026	18.70	18.85	18.63	18.75	18.75	1.43%	5,647,552
Feb 2, 2026	18.16	18.50	18.10	18.48	18.48	1.15%	3,842,278
Jan 30, 2026	18.20	18.27	18.11	18.27	18.27	1.05%	3,653,707
Jan 29, 2026	18.15	18.25	17.99	18.08	18.08	0.44%	5,093,801
Jan 28, 2026	18.20	18.22	17.99	18.00	18.00	-1.04%	5,014,754
Jan 27, 2026	17.96	18.27	17.95	18.19	18.19	2.68%	5,994,817
Jan 26, 2026	17.52	17.76	17.50	17.72	17.72	1.49%	3,283,602
Jan 23, 2026	17.51	17.65	17.37	17.46	17.46	-0.20%	3,227,366
Jan 22, 2026	17.46	17.58	17.35	17.49	17.49	1.22%	3,683,178
Jan 21, 2026	17.20	17.34	17.05	17.28	17.28	0.14%	3,188,763
Jan 20, 2026	17.34	17.42	17.11	17.26	17.26	-0.86%	2,972,306
Jan 19, 2026	17.27	17.41	17.17	17.41	17.41	-0.83%	3,155,704
Jan 16, 2026	17.62	17.69	17.47	17.55	17.55	-0.45%	2,884,814
Jan 15, 2026	17.78	17.87	17.59	17.63	17.63	-0.23%	3,312,267
Jan 14, 2026	17.76	17.81	17.67	17.67	17.67	-0.53%	2,675,539
Jan 13, 2026	17.72	17.82	17.63	17.77	17.77	0.71%	2,590,371
Jan 12, 2026	17.66	17.79	17.38	17.64	17.64	-0.25%	2,553,415
Jan 9, 2026	17.60	17.69	17.39	17.69	17.69	0.65%	2,877,606
Jan 8, 2026	17.34	17.61	17.34	17.57	17.57	1.44%	3,087,754
Jan 7, 2026	17.64	17.71	17.30	17.32	17.32	-1.42%	3,186,889
Jan 6, 2026	17.78	17.90	17.50	17.57	17.57	-1.01%	4,206,229
Jan 5, 2026	17.84	17.90	17.49	17.75	17.75	-0.22%	2,911,412