Crédit Agricole Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	15.06	15.08	14.76	14.86	14.86	-2.53%	9,870,880
Oct 21, 2026	15.30	15.34	15.18	15.24	15.24	-0.03%	5,014,754
Oct 20, 2026	15.20	15.40	15.02	15.25	15.25	-0.36%	5,727,611
Oct 19, 2026	15.39	15.42	15.19	15.30	15.30	-2.64%	8,848,798
Oct 16, 2026	15.78	15.82	15.66	15.72	15.72	0.45%	5,283,674
Oct 15, 2026	15.70	15.96	15.61	15.65	15.65	-1.01%	6,706,486
Oct 14, 2026	15.86	15.93	15.70	15.81	15.81	-0.69%	6,613,243
Oct 13, 2026	15.98	16.09	15.81	15.92	15.92	0.98%	5,049,015
Oct 12, 2026	16.39	16.46	16.26	16.33	15.76	0.06%	4,492,129
Oct 9, 2026	16.38	16.45	16.23	16.32	15.75	0.65%	6,243,849
Oct 8, 2026	16.34	16.44	16.14	16.22	15.65	-1.88%	8,197,144
Oct 7, 2026	16.95	16.98	16.38	16.53	15.95	-3.45%	7,940,864
Oct 6, 2026	17.00	17.36	16.98	17.12	16.52	1.09%	7,497,013
Oct 5, 2026	16.84	16.94	16.58	16.93	16.34	0.27%	7,006,046
Oct 2, 2026	16.94	16.96	16.57	16.89	16.30	-0.21%	6,376,975
Oct 1, 2026	17.32	17.32	16.82	16.92	16.33	-3.70%	9,353,533
Sep 30, 2026	17.83	17.92	17.50	17.57	16.96	-1.46%	5,109,548
Sep 29, 2026	17.96	18.10	17.81	17.83	17.21	-0.59%	3,019,240
Sep 28, 2026	18.24	18.26	17.94	17.94	17.31	-1.37%	4,131,579
Sep 25, 2026	18.10	18.28	18.05	18.19	17.55	1.37%	3,280,493
Sep 24, 2026	17.98	18.03	17.72	17.94	17.31	-0.53%	3,431,869
Sep 23, 2026	18.23	18.37	18.04	18.04	17.41	-0.44%	3,738,625
Sep 22, 2026	18.26	18.45	18.05	18.12	17.48	-0.52%	4,218,372
Sep 21, 2026	18.30	18.44	18.12	18.21	17.57	0.11%	3,135,746
Sep 18, 2026	18.55	18.59	18.13	18.19	17.56	-2.23%	8,389,916
Sep 17, 2026	18.41	18.63	18.33	18.61	17.96	1.20%	4,351,765
Sep 16, 2026	18.49	18.57	18.35	18.39	17.74	0.19%	3,367,386
Sep 15, 2026	18.30	18.52	18.11	18.35	17.71	-0.49%	4,032,750
Sep 14, 2026	18.62	18.68	18.39	18.44	17.80	-0.99%	2,991,761
Sep 11, 2026	18.57	18.75	18.51	18.63	17.97	0.46%	2,711,671
Sep 10, 2026	18.58	18.65	18.47	18.54	17.89	0.27%	3,090,244
Sep 9, 2026	18.51	18.57	18.28	18.49	17.84	-0.99%	3,938,210
Sep 8, 2026	18.80	18.86	18.58	18.68	18.02	-1.01%	3,433,623
Sep 7, 2026	18.80	18.94	18.76	18.87	18.21	0.32%	2,884,185
Sep 4, 2026	18.88	18.91	18.73	18.81	18.15	-0.21%	3,322,378
Sep 3, 2026	18.64	18.98	18.59	18.85	18.19	1.40%	3,890,474
Sep 2, 2026	18.58	18.70	18.43	18.59	17.94	0.03%	3,711,417
Sep 1, 2026	18.59	18.62	18.38	18.58	17.93	0.35%	4,264,900
Aug 31, 2026	18.49	18.62	18.46	18.52	17.87	0.41%	3,822,581
Aug 28, 2026	18.47	18.54	18.31	18.44	17.80	1.01%	4,190,061
Aug 27, 2026	19.03	19.05	18.18	18.26	17.62	-3.97%	10,043,024
Aug 26, 2026	19.13	19.19	19.01	19.01	18.35	0.03%	2,789,796
Aug 25, 2026	19.15	19.22	18.97	19.01	18.34	-0.42%	4,485,926
Aug 24, 2026	19.07	19.13	19.03	19.09	18.42	0.08%	2,802,635
Aug 21, 2026	19.15	19.21	19.05	19.07	18.40	-0.16%	3,223,849
Aug 20, 2026	19.23	19.24	19.05	19.10	18.43	-0.34%	3,289,034
Aug 19, 2026	19.65	19.68	19.14	19.17	18.50	-2.59%	5,878,135
Aug 18, 2026	20.07	20.13	19.68	19.68	18.99	-1.97%	3,813,958
Aug 17, 2026	20.20	20.23	20.07	20.07	19.37	-0.64%	2,931,409
Aug 14, 2026	20.13	20.23	20.03	20.20	19.49	0.50%	2,887,010