Skip to main content
logo
Crédit Agricole S.A. (EPA:ACA)
France flag France · Delayed Price · Currency is EUR
18.57
+0.31 (1.70%)
At close: Feb 20, 2026

Crédit Agricole Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202618.3018.6918.2618.5718.571.70%4,338,404
Feb 19, 202618.3618.4318.1818.2618.26-0.25%3,314,235
Feb 18, 202618.1318.3618.1318.3018.301.39%3,940,926
Feb 17, 202617.7718.1017.7318.0518.050.14%3,366,938
Feb 16, 202617.9018.1317.9018.0318.031.44%3,329,081
Feb 13, 202617.8618.0317.6617.7717.77-0.95%5,255,903
Feb 12, 202618.2018.3017.9017.9417.94-0.50%4,538,782
Feb 11, 202618.0518.2417.8318.0318.03-0.06%4,022,006
Feb 10, 202618.2218.4218.0418.0418.04-0.80%4,146,587
Feb 9, 202617.9518.2417.9018.1918.191.79%4,255,601
Feb 6, 202617.7217.9117.6717.8717.870.82%3,678,669
Feb 5, 202618.2518.3317.6317.7217.72-2.50%5,694,454
Feb 4, 202618.1818.3617.8018.1818.18-3.04%8,139,828
Feb 3, 202618.7018.8518.6318.7518.751.43%5,647,552
Feb 2, 202618.1618.5018.1018.4818.481.15%3,842,278
Jan 30, 202618.2018.2718.1118.2718.271.05%3,653,707
Jan 29, 202618.1518.2517.9918.0818.080.44%5,093,801
Jan 28, 202618.2018.2217.9918.0018.00-1.04%5,014,754
Jan 27, 202617.9618.2717.9518.1918.192.68%5,994,817
Jan 26, 202617.5217.7617.5017.7217.721.49%3,283,602
Jan 23, 202617.5117.6517.3717.4617.46-0.20%3,227,366
Jan 22, 202617.4617.5817.3517.4917.491.22%3,683,178
Jan 21, 202617.2017.3417.0517.2817.280.14%3,188,763
Jan 20, 202617.3417.4217.1117.2617.26-0.86%2,972,306
Jan 19, 202617.2717.4117.1717.4117.41-0.83%3,155,704
Jan 16, 202617.6217.6917.4717.5517.55-0.45%2,884,814
Jan 15, 202617.7817.8717.5917.6317.63-0.23%3,312,267
Jan 14, 202617.7617.8117.6717.6717.67-0.53%2,675,539
Jan 13, 202617.7217.8217.6317.7717.770.71%2,590,371
Jan 12, 202617.6617.7917.3817.6417.64-0.25%2,553,415
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