Skip to main content
logo
Crédit Agricole S.A. (EPA:ACA)
France flag France · Delayed Price · Currency is EUR
16.28
+0.20 (1.24%)
Aug 6, 2025, 5:39 PM CET

Crédit Agricole Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 18, 202516.0416.1716.0016.1016.100.75%2,836,296
Jul 17, 202515.8916.0215.8415.9815.980.88%2,682,604
Jul 16, 202515.8215.9615.7715.8415.84-0.19%4,153,865
Jul 15, 202516.0816.0915.8315.8715.87-1.06%3,283,238
Jul 14, 202515.9516.0415.8416.0416.040.25%2,243,644
Jul 11, 202516.2416.2615.9516.0016.00-1.54%3,317,865
Jul 10, 202516.4816.4816.2516.2516.25-0.91%2,991,339
Jul 9, 202516.0816.4016.0616.4016.402.37%4,737,473
Jul 8, 202515.9716.0515.8716.0216.020.50%3,569,131
Jul 7, 202515.9016.0015.8715.9415.940.38%2,589,080
Jul 4, 202516.0916.1215.8515.8815.88-1.67%2,798,889
Jul 3, 202516.2716.3116.0416.1516.15-0.74%3,379,272
Jul 2, 202516.0716.3516.0716.2716.272.01%4,925,616
Jul 1, 202516.0816.1115.8715.9515.95-0.75%3,269,818
Jun 30, 202516.0516.0815.8616.0716.070.31%3,036,682
Jun 27, 202515.8916.0315.8416.0216.021.33%3,493,628
Jun 26, 202515.7815.8815.7115.8115.810.64%3,157,091
Jun 25, 202515.8815.9015.7115.7115.71-0.63%3,287,292
Jun 24, 202515.7015.8815.6215.8115.812.13%5,225,291
Jun 23, 202515.5415.6515.4015.4815.48-0.71%4,222,488
Jun 20, 202515.6015.7415.5115.5915.590.52%11,535,507
Jun 19, 202515.8615.9015.5115.5115.51-2.58%5,881,112
Jun 18, 202515.9415.9715.8315.9215.920.19%3,180,280
Jun 17, 202516.0216.0515.8215.8915.89-1.55%4,552,308
Jun 16, 202515.8816.1515.8716.1416.141.83%4,445,865
Jun 13, 202515.7815.8515.7015.8515.85-0.81%4,525,987
Jun 12, 202515.8015.9815.7715.9815.980.50%3,164,834
Jun 11, 202516.0016.0815.9015.9015.90-0.50%3,902,598
Jun 10, 202516.4516.4915.9815.9815.98-3.09%6,039,259
Jun 9, 202516.2616.4916.2316.4916.491.29%3,555,724
Jun 6, 202516.2516.3116.1816.2816.280.37%3,366,530
Jun 5, 202516.1116.2216.0716.2216.220.68%4,240,868
Jun 4, 202516.2016.2316.0016.1116.11-0.19%3,850,605
Jun 3, 202516.1616.1915.9616.1416.14-0.06%2,765,056
Jun 2, 202516.0816.2015.9616.1516.150.25%3,787,608
May 30, 202516.1316.2416.1016.1116.110.06%4,788,851
May 29, 202516.1116.2016.0216.1016.100.50%3,315,264