Skip to main content
logo
Crédit Agricole S.A. (EPA:ACA)
France flag France · Delayed Price · Currency is EUR
18.27
+0.19 (1.05%)
At close: Jan 30, 2026

Crédit Agricole Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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