Skip to main content
logo
Crédit Agricole S.A. (ETR:XCA)
Germany flag Germany · Delayed Price · Currency is EUR
17.53
-0.05 (-0.31%)
At close: Dec 22, 2025

Crédit Agricole Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 22, 202517.5017.5617.5017.5317.53-0.31%2,794
Dec 19, 202517.5317.5817.5317.5817.581.15%499
Dec 18, 202517.3517.4117.2617.3817.38-0.11%2,217
Dec 17, 202517.3617.4017.3617.4017.400.90%5,945
Dec 16, 202517.3817.3817.2517.2517.250.82%527
Dec 15, 202517.1617.1617.0817.1117.11-0.09%1,692
Dec 12, 202517.4617.4817.1217.1217.12-1.01%1,551
Dec 11, 202517.2017.3017.2017.3017.301.14%374
Dec 10, 202517.1017.1117.0717.1017.10-0.15%22,015
Dec 9, 202517.1617.1617.1317.1317.131.63%4,619
Dec 8, 202516.7416.8516.7416.8516.85-373
Dec 5, 202516.9516.9816.8516.8516.850.36%4,908
Dec 4, 202516.7816.8016.7116.7916.790.69%2,108
Dec 3, 202516.7816.7816.6816.6816.68-0.71%2,199
Dec 2, 202516.8516.8516.8016.8016.800.51%219
Dec 1, 202516.6116.7116.5216.7116.711.09%2,598
Nov 28, 202516.4516.5316.4516.5316.53-0.09%22,525
Nov 27, 202516.4316.5516.4016.5516.550.42%3,362
Nov 26, 202516.4316.4816.3616.4816.48-0.81%3,614
Nov 25, 202516.1516.6116.1516.6116.612.78%15,529
Nov 24, 202516.2316.2516.1016.1616.161.25%4,566
Nov 21, 202515.9515.9715.9515.9615.96-1.08%960
Nov 20, 202516.1616.1616.1316.1416.141.32%7,639
Nov 19, 202515.9215.9515.7415.9315.930.44%7,908
Nov 18, 202515.9015.9815.8515.8615.86-2.49%3,323
Nov 17, 202516.3216.3216.1616.2616.26-0.46%269
Nov 14, 202516.3716.3816.2116.3416.34-1.18%11,016
Nov 13, 202516.5816.5816.5316.5316.531.35%552
Nov 12, 202516.1116.3116.1116.3116.311.68%1,634
Nov 11, 202515.9516.0415.9416.0416.040.60%2,003
Nov 10, 202515.8415.9515.8415.9515.952.15%756
Nov 7, 202515.6915.6915.6115.6115.61-0.03%2,072
Nov 6, 202515.5515.6215.5515.6215.620.77%1,166
Nov 5, 202515.5415.5415.5115.5015.50-0.70%647
Nov 4, 202515.4115.4115.4115.6115.610.39%431
Nov 3, 202515.5415.6515.5415.5515.550.03%207
Oct 31, 202515.6515.6515.5415.5415.540.26%8,394
Oct 30, 202515.8415.9515.5015.5015.50-4.91%27,602
Oct 29, 202516.2716.3016.2716.3016.300.37%1,536
Oct 28, 202516.2416.2416.2416.2416.24-0.40%203
Oct 27, 202516.2916.3116.2916.3116.31-0.18%303
Oct 24, 202516.1316.3416.1316.3416.34-0.43%3,596
Oct 23, 202516.3916.4116.3916.4116.410.34%1,530
Oct 22, 202516.3016.3516.3016.3516.350.21%396
Oct 21, 202516.3316.3316.2816.3216.32-0.24%10,209
Oct 20, 202516.6316.6315.9516.3616.36-0.88%2,044
Oct 17, 202516.4516.6316.4516.5016.50-2.48%8,900
Oct 16, 202516.8316.9216.8316.9216.920.53%1,222
Oct 15, 202516.9216.9316.8316.8316.831.08%584
Oct 14, 202516.4516.5916.4216.6516.651.00%6,786