Crédit Agricole S.A. (ETR:XCA)
Germany · Delayed Price · Currency is EUR 7.36
+0.02 (0.33%)
Oct 21, 2020, 4:00 PM EST
Crédit Agricole Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 19.01 | 19.11 | 18.74 | 18.74 | 18.74 | -1.50% | 932 |
| Feb 26, 2026 | 19.00 | 19.08 | 18.94 | 19.02 | 19.02 | -0.24% | 2,374 |
| Feb 25, 2026 | 18.73 | 19.07 | 18.73 | 19.07 | 19.07 | 3.31% | 82 |
| Feb 24, 2026 | 18.52 | 18.52 | 18.46 | 18.46 | 18.46 | -1.63% | 5,000 |
| Feb 23, 2026 | 18.75 | 18.90 | 18.73 | 18.76 | 18.76 | 0.81% | 2,326 |
| Feb 20, 2026 | 18.55 | 18.68 | 18.55 | 18.61 | 18.61 | 1.72% | 1,620 |
| Feb 19, 2026 | 18.32 | 18.40 | 18.25 | 18.30 | 18.30 | -0.73% | 1,665 |
| Feb 18, 2026 | 18.20 | 18.43 | 18.20 | 18.43 | 18.43 | 1.63% | 1,052 |
| Feb 17, 2026 | 17.96 | 18.14 | 17.96 | 18.14 | 18.14 | -0.06% | 891 |
| Feb 16, 2026 | 17.99 | 18.15 | 17.97 | 18.15 | 18.15 | 0.83% | 1,832 |
| Feb 13, 2026 | 17.82 | 18.00 | 17.74 | 18.00 | 18.00 | 1.32% | 2,330 |
| Feb 12, 2026 | 18.25 | 18.26 | 17.76 | 17.76 | 17.76 | -1.28% | 772 |
| Feb 11, 2026 | 18.13 | 18.13 | 17.99 | 17.99 | 17.99 | -0.22% | 1,002 |
| Feb 10, 2026 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | -1.10% | 569 |
| Feb 9, 2026 | 17.93 | 18.23 | 17.93 | 18.23 | 18.23 | 1.84% | 2,228 |
| Feb 6, 2026 | 17.74 | 17.90 | 17.73 | 17.90 | 17.90 | 1.33% | 3,581 |
| Feb 5, 2026 | 18.02 | 18.02 | 17.67 | 17.67 | 17.67 | -3.47% | 3,101 |
| Feb 4, 2026 | 18.15 | 18.30 | 18.07 | 18.30 | 18.30 | -2.43% | 6,199 |
| Feb 3, 2026 | 18.72 | 18.84 | 18.67 | 18.76 | 18.76 | 1.35% | 6,326 |
| Feb 2, 2026 | 18.14 | 18.51 | 18.14 | 18.51 | 18.51 | 3.24% | 3,480 |
| Jan 30, 2026 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -0.61% | 9 |
| Jan 29, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0.45% | 769 |
| Jan 28, 2026 | 18.00 | 18.00 | 17.96 | 17.96 | 17.96 | -1.32% | 1,632 |
| Jan 27, 2026 | 18.05 | 18.26 | 18.05 | 18.20 | 18.20 | 2.62% | 3,918 |
| Jan 26, 2026 | 17.64 | 17.75 | 17.64 | 17.73 | 17.73 | 3.20% | 1,044 |
| Jan 23, 2026 | 17.53 | 17.53 | 17.18 | 17.18 | 17.18 | -2.00% | 4,116 |
| Jan 22, 2026 | 17.51 | 17.53 | 17.39 | 17.53 | 17.53 | 1.62% | 2,325 |
| Jan 21, 2026 | 17.26 | 17.26 | 17.11 | 17.25 | 17.25 | 0.29% | 2,040 |
| Jan 20, 2026 | 17.35 | 17.35 | 17.16 | 17.20 | 17.20 | -0.92% | 3,875 |
| Jan 19, 2026 | 17.22 | 17.38 | 17.21 | 17.36 | 17.36 | -1.00% | 2,024 |
| Jan 16, 2026 | 17.63 | 17.63 | 17.54 | 17.54 | 17.54 | -0.74% | 1,389 |
| Jan 15, 2026 | 17.72 | 17.72 | 17.60 | 17.67 | 17.67 | -0.34% | 713 |
| Jan 14, 2026 | 17.68 | 17.78 | 17.68 | 17.73 | 17.73 | -0.34% | 281 |
| Jan 13, 2026 | 17.64 | 17.79 | 17.64 | 17.79 | 17.79 | 1.11% | 2,366 |
| Jan 12, 2026 | 17.48 | 17.75 | 17.48 | 17.59 | 17.59 | -0.71% | 330 |
| Jan 9, 2026 | 17.46 | 17.72 | 17.45 | 17.72 | 17.72 | 0.54% | 27,960 |
| Jan 8, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 2.00% | 600 |
| Jan 7, 2026 | 17.59 | 17.59 | 17.28 | 17.28 | 17.28 | -1.93% | 1,450 |
| Jan 6, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -1.07% | 910 |
| Jan 5, 2026 | 17.77 | 17.81 | 17.57 | 17.81 | 17.81 | 1.19% | 1,699 |
| Jan 2, 2026 | 17.52 | 17.79 | 17.52 | 17.60 | 17.60 | -0.26% | 2,919 |
| Dec 30, 2025 | 17.48 | 17.66 | 17.48 | 17.64 | 17.64 | 0.20% | 26 |
| Dec 29, 2025 | 17.55 | 17.61 | 17.55 | 17.61 | 17.61 | 0.17% | 1,983 |
| Dec 23, 2025 | 17.58 | 17.60 | 17.47 | 17.58 | 17.58 | 0.29% | 1,621 |
| Dec 22, 2025 | 17.50 | 17.56 | 17.50 | 17.53 | 17.53 | -0.31% | 2,794 |
| Dec 19, 2025 | 17.53 | 17.58 | 17.53 | 17.58 | 17.58 | 1.15% | 499 |
| Dec 18, 2025 | 17.35 | 17.41 | 17.26 | 17.38 | 17.38 | -0.11% | 2,217 |
| Dec 17, 2025 | 17.36 | 17.40 | 17.36 | 17.40 | 17.40 | 0.90% | 5,945 |
| Dec 16, 2025 | 17.38 | 17.38 | 17.25 | 17.25 | 17.25 | 0.82% | 527 |
| Dec 15, 2025 | 17.16 | 17.16 | 17.08 | 17.11 | 17.11 | -0.09% | 1,692 |