Crédit Agricole Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	16.94	16.96	16.57	16.89	16.89	-0.21%	6,376,975
Oct 1, 2026	17.32	17.32	16.82	16.92	16.92	-3.70%	9,353,533
Sep 30, 2026	17.83	17.92	17.50	17.57	17.57	-1.46%	5,109,548
Sep 29, 2026	17.96	18.10	17.81	17.83	17.83	-0.59%	3,019,240
Sep 28, 2026	18.24	18.26	17.94	17.94	17.94	-1.37%	4,131,579
Sep 25, 2026	18.10	18.28	18.05	18.19	18.19	1.37%	3,280,493
Sep 24, 2026	17.98	18.03	17.72	17.94	17.94	-0.53%	3,431,869
Sep 23, 2026	18.23	18.37	18.04	18.04	18.04	-0.44%	3,738,625
Sep 22, 2026	18.26	18.45	18.05	18.12	18.12	-0.52%	4,218,372
Sep 21, 2026	18.30	18.44	18.12	18.21	18.21	0.11%	3,135,746
Sep 18, 2026	18.55	18.59	18.13	18.19	18.19	-2.23%	8,389,916
Sep 17, 2026	18.41	18.63	18.33	18.61	18.61	1.20%	4,351,765
Sep 16, 2026	18.49	18.57	18.35	18.39	18.39	0.19%	3,367,386
Sep 15, 2026	18.30	18.52	18.11	18.35	18.35	-0.49%	4,032,750
Sep 14, 2026	18.62	18.68	18.39	18.44	18.44	-0.99%	2,991,761
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