Skip to main content
logo
Crédit Agricole S.A. (EPA:ACA)
France flag France · Delayed Price · Currency is EUR
19.28
+0.49 (2.61%)
Jul 31, 2026, 5:36 PM CET

Crédit Agricole Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202619.4519.7919.1519.2819.282.61%8,064,708
Jul 30, 202618.3618.8818.3218.7918.792.26%5,236,773
Jul 29, 202618.6918.7518.3718.3718.37-1.58%4,138,822
Jul 28, 202618.6618.7318.5818.6718.670.30%3,253,706
Jul 27, 202618.6118.7118.5018.6118.610.57%3,835,050
Jul 24, 202618.1018.5118.0818.5118.512.61%6,015,133
Jul 23, 202618.2618.2618.0118.0418.04-1.12%3,983,378
Jul 22, 202618.0818.2918.0018.2418.240.75%3,639,497
Jul 21, 202617.9718.1117.9318.1118.110.98%3,420,177
Jul 20, 202617.7318.0017.7117.9317.930.82%3,692,863
Jul 17, 202617.7817.8517.5817.7917.79-0.75%3,766,906
Jul 16, 202617.8517.9617.7817.9217.920.84%4,247,598
Jul 15, 202617.8017.8617.7017.7717.77-0.34%3,249,889
Jul 14, 202617.4817.8517.4017.8317.831.60%4,040,807
Jul 13, 202617.4217.6817.4217.5517.550.34%2,654,877
Jul 10, 202617.4117.5117.3517.4917.490.37%2,961,768
Jul 9, 202617.3817.4417.2917.4317.431.31%4,696,978
Jul 8, 202617.5017.5216.9717.2017.20-2.27%7,249,132
Jul 7, 202617.8817.9417.5717.6017.60-1.40%5,063,716
Jul 6, 202617.7817.8517.6817.8517.850.73%9,546,716
Jul 3, 202617.8017.8317.5517.7217.72-0.03%3,302,915
Jul 2, 202617.5417.8317.5417.7317.731.40%5,486,929
Jul 1, 202617.5617.5717.3517.4817.48-0.65%3,217,430
Jun 30, 202617.5217.6017.3517.6017.600.86%3,748,849
Jun 29, 202617.5017.5017.3717.4517.45-0.43%3,189,405
Jun 26, 202617.5817.6717.4417.5217.52-0.82%5,006,720
Jun 25, 202617.5217.7017.4817.6717.670.71%4,119,473
Jun 24, 202617.6317.7217.4817.5417.54-0.40%5,723,430
Jun 23, 202617.6017.7217.5417.6117.61-0.42%5,262,660
Jun 22, 202617.7817.7917.5817.6917.69-0.06%4,038,367
Jun 19, 202617.6417.7417.5517.7017.700.43%8,431,817
Jun 18, 202617.4817.6417.4217.6217.620.60%7,024,518
Jun 17, 202617.2417.5517.1917.5217.521.60%7,044,988
Jun 16, 202617.0017.3016.9817.2417.241.83%7,478,294
Jun 15, 202617.0317.1016.8616.9316.931.23%6,629,085
Jun 12, 202616.5816.8016.4716.7316.732.95%8,929,225
Jun 11, 202616.3316.4516.2216.2516.25-0.43%4,754,742
Jun 10, 202616.4716.5016.2316.3216.32-0.73%6,278,561
Jun 9, 202616.5416.7216.4216.4416.44-0.39%5,403,958
Jun 8, 202616.3816.6216.3016.5016.50-0.18%4,232,679
Jun 5, 202616.5416.7416.4416.5316.530.12%5,071,567
Jun 4, 202616.4716.6316.4416.5116.510.24%3,432,826
Jun 3, 202616.5116.5616.4116.4716.47-0.39%3,492,422
Jun 2, 202616.5516.7216.4816.5416.540.52%4,029,909
Jun 1, 202616.5616.6016.3316.4516.45-0.90%6,008,254
May 29, 202616.4616.6516.4616.6016.601.37%16,708,218
May 28, 202616.3016.5116.2416.3816.38-0.46%6,157,553
May 27, 202616.4516.5816.4216.4516.450.34%4,289,430
May 26, 202616.4616.5416.3316.4016.400.46%6,936,359
May 25, 202617.4217.6517.4217.4516.321.10%6,044,547