Crédit Agricole S.A. (EPA:ACA)
France · Delayed Price · Currency is EUR 15.64
-0.01 (-0.03%)
Nov 7, 2025, 5:36 PM CET
Crédit Agricole Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 15.69 | 15.72 | 15.56 | 15.64 | 15.64 | -0.06% | 2,598,059 |
| Nov 6, 2025 | 15.60 | 15.68 | 15.51 | 15.65 | 15.65 | 0.77% | 3,640,597 |
| Nov 5, 2025 | 15.50 | 15.67 | 15.42 | 15.53 | 15.53 | -0.70% | 2,976,976 |
| Nov 4, 2025 | 15.42 | 15.64 | 15.37 | 15.64 | 15.64 | 0.45% | 3,338,618 |
| Nov 3, 2025 | 15.58 | 15.79 | 15.50 | 15.57 | 15.57 | -0.45% | 2,694,397 |
| Oct 31, 2025 | 15.52 | 15.67 | 15.48 | 15.64 | 15.64 | 0.97% | 6,041,284 |
| Oct 30, 2025 | 16.27 | 16.30 | 15.45 | 15.49 | 15.49 | -4.79% | 10,087,175 |
| Oct 29, 2025 | 16.29 | 16.38 | 16.23 | 16.27 | 16.27 | 0.06% | 3,324,274 |
| Oct 28, 2025 | 16.33 | 16.36 | 16.07 | 16.26 | 16.26 | -0.43% | 3,761,269 |
| Oct 27, 2025 | 16.35 | 16.38 | 16.18 | 16.33 | 16.33 | -0.06% | 3,138,145 |
| Oct 24, 2025 | 16.42 | 16.48 | 16.07 | 16.34 | 16.34 | -0.31% | 3,878,251 |
| Oct 23, 2025 | 16.35 | 16.48 | 16.30 | 16.39 | 16.39 | 0.24% | 2,639,333 |
| Oct 22, 2025 | 16.30 | 16.43 | 16.29 | 16.35 | 16.35 | 0.25% | 3,327,266 |
| Oct 21, 2025 | 16.45 | 16.52 | 16.25 | 16.31 | 16.31 | -0.31% | 4,438,923 |
| Oct 20, 2025 | 16.61 | 16.72 | 15.88 | 16.36 | 16.36 | -0.79% | 7,612,533 |
| Oct 17, 2025 | 16.55 | 16.67 | 16.36 | 16.49 | 16.49 | -2.48% | 6,388,582 |
| Oct 16, 2025 | 16.91 | 16.98 | 16.74 | 16.91 | 16.91 | 0.48% | 3,980,559 |
| Oct 15, 2025 | 16.93 | 17.11 | 16.83 | 16.83 | 16.83 | 1.45% | 6,290,140 |
| Oct 14, 2025 | 16.34 | 16.68 | 16.30 | 16.59 | 16.59 | 0.67% | 4,237,121 |
| Oct 13, 2025 | 16.54 | 16.61 | 16.42 | 16.48 | 16.48 | -0.30% | 3,788,893 |
| Oct 10, 2025 | 16.67 | 16.86 | 16.47 | 16.53 | 16.53 | -0.60% | 4,593,420 |
| Oct 9, 2025 | 16.52 | 16.81 | 16.51 | 16.63 | 16.63 | 0.91% | 3,828,932 |
| Oct 8, 2025 | 16.33 | 16.64 | 16.32 | 16.48 | 16.48 | 1.10% | 4,053,339 |
| Oct 7, 2025 | 16.30 | 16.39 | 16.20 | 16.30 | 16.30 | -0.24% | 4,124,550 |
| Oct 6, 2025 | 16.70 | 16.74 | 15.93 | 16.34 | 16.34 | -3.43% | 8,638,788 |
| Oct 3, 2025 | 17.05 | 17.13 | 16.78 | 16.92 | 16.92 | -0.18% | 4,087,446 |
| Oct 2, 2025 | 17.11 | 17.15 | 16.93 | 16.95 | 16.95 | -0.41% | 3,652,688 |
| Oct 1, 2025 | 16.77 | 17.15 | 16.70 | 17.02 | 17.02 | 1.79% | 6,271,664 |
| Sep 30, 2025 | 16.93 | 16.97 | 16.68 | 16.72 | 16.72 | -1.30% | 3,542,498 |
| Sep 29, 2025 | 16.93 | 17.01 | 16.85 | 16.94 | 16.94 | 0.24% | 2,939,480 |
| Sep 26, 2025 | 16.61 | 16.93 | 16.60 | 16.90 | 16.90 | 2.55% | 4,248,265 |
| Sep 25, 2025 | 16.57 | 16.61 | 16.36 | 16.48 | 16.48 | -0.78% | 3,802,123 |
| Sep 24, 2025 | 16.75 | 16.77 | 16.54 | 16.61 | 16.61 | -0.95% | 2,404,856 |
| Sep 23, 2025 | 16.70 | 16.85 | 16.59 | 16.77 | 16.77 | 0.96% | 3,592,472 |
| Sep 22, 2025 | 16.56 | 16.66 | 16.45 | 16.61 | 16.61 | 0.48% | 3,485,541 |
| Sep 19, 2025 | 16.49 | 16.57 | 16.41 | 16.53 | 16.53 | 1.41% | 5,449,236 |
| Sep 18, 2025 | 16.36 | 16.43 | 16.23 | 16.30 | 16.30 | 0.18% | 2,664,579 |
| Sep 17, 2025 | 16.51 | 16.52 | 16.21 | 16.27 | 16.27 | -1.09% | 3,412,824 |
| Sep 16, 2025 | 16.73 | 16.74 | 16.45 | 16.45 | 16.45 | -1.79% | 3,476,689 |
| Sep 15, 2025 | 16.58 | 16.89 | 16.52 | 16.75 | 16.75 | 1.82% | 3,238,752 |
| Sep 12, 2025 | 16.53 | 16.56 | 16.34 | 16.45 | 16.45 | -0.24% | 2,190,693 |
| Sep 11, 2025 | 16.35 | 16.51 | 16.28 | 16.49 | 16.49 | 1.17% | 3,507,330 |
| Sep 10, 2025 | 16.17 | 16.42 | 16.10 | 16.30 | 16.30 | 1.43% | 4,814,595 |
| Sep 9, 2025 | 16.00 | 16.09 | 15.92 | 16.07 | 16.07 | 0.82% | 2,996,474 |
| Sep 8, 2025 | 15.71 | 15.97 | 15.71 | 15.94 | 15.94 | 1.59% | 3,873,323 |
| Sep 5, 2025 | 15.98 | 16.01 | 15.68 | 15.69 | 15.69 | -1.20% | 5,047,348 |
| Sep 4, 2025 | 15.49 | 15.96 | 15.46 | 15.88 | 15.88 | 2.32% | 5,549,110 |
| Sep 3, 2025 | 15.37 | 15.53 | 15.30 | 15.52 | 15.52 | 0.71% | 3,860,215 |
| Sep 2, 2025 | 15.61 | 15.65 | 15.29 | 15.41 | 15.41 | -1.34% | 5,273,009 |
| Sep 1, 2025 | 15.64 | 15.68 | 15.53 | 15.62 | 15.62 | -0.06% | 3,177,388 |