Crédit Agricole Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	18.57	18.75	18.51	18.63	18.63	0.46%	2,711,671
Sep 10, 2026	18.58	18.65	18.47	18.54	18.54	0.27%	3,090,244
Sep 9, 2026	18.51	18.57	18.28	18.49	18.49	-0.99%	3,938,210
Sep 8, 2026	18.80	18.86	18.58	18.68	18.68	-1.01%	3,433,623
Sep 7, 2026	18.80	18.94	18.76	18.87	18.87	0.32%	2,884,185
Sep 4, 2026	18.88	18.91	18.73	18.81	18.81	-0.21%	3,322,378
Sep 3, 2026	18.64	18.98	18.59	18.85	18.85	1.40%	3,890,474
Sep 2, 2026	18.58	18.70	18.43	18.59	18.59	0.03%	3,711,417
Sep 1, 2026	18.59	18.62	18.38	18.58	18.58	0.35%	4,264,900
Aug 31, 2026	18.49	18.62	18.46	18.52	18.52	0.41%	3,822,581
Aug 28, 2026	18.47	18.54	18.31	18.44	18.44	1.01%	4,190,061
Aug 27, 2026	19.03	19.05	18.18	18.26	18.26	-3.97%	10,043,024
Aug 26, 2026	19.13	19.19	19.01	19.01	19.01	0.03%	2,789,796
Aug 25, 2026	19.15	19.22	18.97	19.01	19.01	-0.42%	4,485,926
Aug 24, 2026	19.07	19.13	19.03	19.09	19.09	0.08%	2,802,635
Aug 21, 2026	19.15	19.21	19.05	19.07	19.07	-0.16%	3,223,849
Aug 20, 2026	19.23	19.24	19.05	19.10	19.10	-0.34%	3,289,034
Aug 19, 2026	19.65	19.68	19.14	19.17	19.17	-2.59%	5,878,135
Aug 18, 2026	20.07	20.13	19.68	19.68	19.68	-1.97%	3,813,958
Aug 17, 2026	20.20	20.23	20.07	20.07	20.07	-0.64%	2,931,409
Aug 14, 2026	20.13	20.23	20.03	20.20	20.20	0.50%	2,887,010
Aug 13, 2026	20.27	20.40	20.10	20.10	20.10	-0.35%	3,841,815
Aug 12, 2026	20.04	20.17	19.96	20.17	20.17	0.75%	4,982,559
Aug 11, 2026	19.89	20.12	19.88	20.02	20.02	0.45%	5,998,382
Aug 10, 2026	19.64	19.93	19.53	19.93	19.93	1.66%	5,452,541
Aug 7, 2026	19.50	19.65	19.34	19.61	19.61	0.75%	2,592,650
Aug 6, 2026	19.41	19.64	19.40	19.46	19.46	0.54%	3,576,941
Aug 5, 2026	19.35	19.36	19.13	19.36	19.36	-0.10%	2,955,466
Aug 4, 2026	19.50	19.57	19.30	19.38	19.38	-0.36%	4,405,707
Aug 3, 2026	19.34	19.52	19.34	19.45	19.45	0.88%	5,020,020
Jul 31, 2026	19.45	19.79	19.15	19.28	19.28	2.61%	8,064,708
Jul 30, 2026	18.36	18.88	18.32	18.79	18.79	2.26%	5,236,773
Jul 29, 2026	18.69	18.75	18.37	18.37	18.37	-1.58%	4,138,822
Jul 28, 2026	18.66	18.73	18.58	18.67	18.67	0.30%	3,253,706
Jul 27, 2026	18.61	18.71	18.50	18.61	18.61	0.57%	3,835,050
Jul 24, 2026	18.10	18.51	18.08	18.51	18.51	2.61%	6,015,133
Jul 23, 2026	18.26	18.26	18.01	18.04	18.04	-1.12%	3,983,378
Jul 22, 2026	18.08	18.29	18.00	18.24	18.24	0.75%	3,639,497
Jul 21, 2026	17.97	18.11	17.93	18.11	18.11	0.98%	3,420,177
Jul 20, 2026	17.73	18.00	17.71	17.93	17.93	0.82%	3,692,863
Jul 17, 2026	17.78	17.85	17.58	17.79	17.79	-0.75%	3,766,906
Jul 16, 2026	17.85	17.96	17.78	17.92	17.92	0.84%	4,247,598
Jul 15, 2026	17.80	17.86	17.70	17.77	17.77	-0.34%	3,249,889
Jul 14, 2026	17.48	17.85	17.40	17.83	17.83	1.60%	4,040,807
Jul 13, 2026	17.42	17.68	17.42	17.55	17.55	0.34%	2,654,877
Jul 10, 2026	17.41	17.51	17.35	17.49	17.49	0.37%	2,961,768
Jul 9, 2026	17.38	17.44	17.29	17.43	17.43	1.31%	4,696,978
Jul 8, 2026	17.50	17.52	16.97	17.20	17.20	-2.27%	7,249,132
Jul 7, 2026	17.88	17.94	17.57	17.60	17.60	-1.40%	5,063,716
Jul 6, 2026	17.78	17.85	17.68	17.85	17.85	0.73%	4,773,358