Crédit Agricole Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	17.16	17.31	16.99	17.17	-	-0.67%	1,617,239
Apr 22, 2026	17.45	17.51	17.22	17.28	17.28	-1.06%	3,059,748
Apr 21, 2026	17.68	17.77	17.41	17.47	17.47	-0.82%	3,457,752
Apr 20, 2026	17.51	17.68	17.37	17.61	17.61	-0.96%	4,119,332
Apr 17, 2026	17.30	17.78	17.24	17.78	17.78	2.83%	5,868,959
Apr 16, 2026	17.42	17.51	17.27	17.29	17.29	-0.37%	3,307,718
Apr 15, 2026	17.42	17.45	17.23	17.36	17.36	-0.06%	4,166,165
Apr 14, 2026	17.24	17.39	17.07	17.37	17.37	1.64%	4,473,514
Apr 13, 2026	17.03	17.09	16.89	17.09	17.09	-0.52%	2,964,584
Apr 10, 2026	17.26	17.33	17.05	17.18	17.18	-0.15%	4,794,444
Apr 9, 2026	17.30	17.34	17.10	17.20	17.20	-0.52%	4,079,479
Apr 8, 2026	17.26	17.65	17.22	17.29	17.29	5.33%	8,729,186
Apr 7, 2026	16.47	16.73	16.34	16.42	16.42	0.31%	3,643,933
Apr 2, 2026	16.24	16.41	16.10	16.37	16.37	-1.30%	5,445,796
Apr 1, 2026	16.46	16.65	16.41	16.58	16.58	4.08%	7,571,774
Mar 31, 2026	15.84	16.07	15.76	15.93	15.93	0.50%	4,195,913
Mar 30, 2026	15.80	15.86	15.68	15.85	15.85	-0.13%	3,152,098
Mar 27, 2026	16.00	16.06	15.70	15.87	15.87	-0.47%	4,864,398
Mar 26, 2026	16.18	16.24	15.91	15.95	15.95	-2.36%	4,845,336
Mar 25, 2026	16.33	16.45	16.24	16.33	16.33	1.40%	4,022,155
Mar 24, 2026	16.24	16.30	15.93	16.11	16.11	-0.46%	3,734,372
Mar 23, 2026	15.78	16.46	15.54	16.18	16.18	1.28%	7,581,075
Mar 20, 2026	16.47	16.56	15.98	15.98	15.98	-1.72%	11,700,973
Mar 19, 2026	16.43	16.50	16.12	16.26	16.26	-2.31%	6,077,380
Mar 18, 2026	16.64	16.92	16.59	16.64	16.64	0.88%	5,547,390
Mar 17, 2026	16.38	16.68	16.38	16.50	16.50	0.64%	3,551,783
Mar 16, 2026	16.30	16.55	16.17	16.39	16.39	0.40%	4,946,164
Mar 13, 2026	16.32	16.54	16.22	16.33	16.33	-1.12%	4,130,843
Mar 12, 2026	16.91	16.91	16.39	16.51	16.51	-2.94%	5,603,486
Mar 11, 2026	16.94	17.16	16.88	17.01	17.01	-0.44%	4,595,237
Mar 10, 2026	17.00	17.24	16.94	17.09	17.09	2.98%	8,121,645
Mar 9, 2026	16.31	16.59	16.20	16.59	16.59	-1.19%	5,875,604
Mar 6, 2026	17.20	17.26	16.52	16.79	16.79	-1.26%	5,078,434
Mar 5, 2026	17.58	17.60	17.01	17.01	17.01	-3.38%	6,584,299
Mar 4, 2026	17.50	17.78	17.30	17.60	17.60	0.11%	4,324,050
Mar 3, 2026	18.03	18.06	17.24	17.58	17.58	-4.40%	9,182,593
Mar 2, 2026	18.24	18.53	18.08	18.39	18.39	-2.10%	5,326,519
Feb 27, 2026	19.02	19.15	18.69	18.79	18.79	-1.26%	4,929,771
Feb 26, 2026	19.08	19.08	18.92	19.03	19.03	0.05%	2,788,307
Feb 25, 2026	18.64	19.08	18.64	19.02	19.02	2.76%	4,070,914
Feb 24, 2026	18.60	18.60	18.30	18.51	18.51	-1.12%	3,162,085
Feb 23, 2026	18.74	18.90	18.65	18.72	18.72	0.81%	4,011,415
Feb 20, 2026	18.30	18.69	18.26	18.57	18.57	1.70%	4,338,404
Feb 19, 2026	18.36	18.43	18.18	18.26	18.26	-0.25%	3,314,235
Feb 18, 2026	18.13	18.36	18.13	18.30	18.30	1.39%	3,940,926
Feb 17, 2026	17.77	18.10	17.73	18.05	18.05	0.14%	3,366,938
Feb 16, 2026	17.90	18.13	17.90	18.03	18.03	1.44%	3,329,081
Feb 13, 2026	17.86	18.03	17.66	17.77	17.77	-0.95%	5,255,903
Feb 12, 2026	18.20	18.30	17.90	17.94	17.94	-0.50%	4,538,782
Feb 11, 2026	18.05	18.24	17.83	18.03	18.03	-0.06%	4,022,006