Skip to main content
logo
Crédit Agricole S.A. (EPA:ACA)
France flag France · Delayed Price · Currency is EUR
16.54
+0.09 (0.52%)
Jun 2, 2026, 5:36 PM CET

Crédit Agricole Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 22, 202617.0817.4117.0417.2616.140.88%4,958,604
May 21, 202617.1017.2316.9217.1116.000.09%5,360,228
May 20, 202616.8717.2516.7417.1015.991.33%7,189,826
May 19, 202616.8517.0616.8516.8715.780.27%5,890,974
May 18, 202616.8616.9116.6416.8315.74-0.44%7,645,978
May 15, 202617.0817.1316.8216.9015.81-1.57%7,654,600
May 14, 202617.1217.2817.1117.1716.060.85%3,781,505
May 13, 202617.0617.1116.8117.0315.920.59%6,310,729
May 12, 202616.9817.0716.8316.9315.83-1.31%5,128,167
May 11, 202617.0617.2117.0117.1516.040.70%3,671,222
May 8, 202616.9217.0716.8417.0315.93-0.73%4,607,174
May 7, 202617.2117.3717.1517.1616.04-0.55%5,228,847
May 6, 202616.9617.6216.9617.2516.133.60%9,812,833
May 5, 202616.4916.7716.3816.6515.570.85%4,822,062
May 4, 202616.6516.8116.4616.5115.44-0.51%5,348,592
Apr 30, 202616.5516.6015.9916.6015.52-3.66%14,812,220
Apr 29, 202617.3017.4117.1917.2316.11-0.49%4,478,170
Apr 28, 202617.1917.3517.1317.3116.191.02%3,469,128
Apr 27, 202617.0917.2317.0217.1416.030.23%2,524,065
Apr 24, 202617.0817.1616.9017.1015.99-0.52%3,979,108
Apr 23, 202617.1617.3116.9917.1916.07-0.55%3,129,310
Apr 22, 202617.4517.5117.2217.2816.16-1.06%3,059,748
Apr 21, 202617.6817.7717.4117.4716.33-0.82%3,457,752
Apr 20, 202617.5117.6817.3717.6116.47-0.96%4,119,332
Apr 17, 202617.3017.7817.2417.7816.632.83%5,868,959
Apr 16, 202617.4217.5117.2717.2916.17-0.37%3,307,718
Apr 15, 202617.4217.4517.2317.3616.23-0.06%4,166,165
Apr 14, 202617.2417.3917.0717.3716.241.64%4,473,514
Apr 13, 202617.0317.0916.8917.0915.98-0.52%2,964,584
Apr 10, 202617.2617.3317.0517.1816.06-0.15%4,794,444
Apr 9, 202617.3017.3417.1017.2016.09-0.52%4,079,479
Apr 8, 202617.2617.6517.2217.2916.175.33%8,729,186
Apr 7, 202616.4716.7316.3416.4215.350.31%3,643,933
Apr 2, 202616.2416.4116.1016.3715.31-1.30%5,445,796
Apr 1, 202616.4616.6516.4116.5815.514.08%7,571,774
Mar 31, 202615.8416.0715.7615.9314.900.50%4,195,913
Mar 30, 202615.8015.8615.6815.8514.82-0.13%3,152,098
Mar 27, 202616.0016.0615.7015.8714.84-0.47%4,864,398
Mar 26, 202616.1816.2415.9115.9514.91-2.36%4,845,336
Mar 25, 202616.3316.4516.2416.3315.271.40%4,022,155
Mar 24, 202616.2416.3015.9316.1115.06-0.46%3,734,372
Mar 23, 202615.7816.4615.5416.1815.131.28%7,581,075
Mar 20, 202616.4716.5615.9815.9814.94-1.72%11,700,970