Crédit Agricole S.A. (ETR:XCA)
Germany · Delayed Price · Currency is EUR 16.22
-0.09 (-0.55%)
Last updated: Sep 19, 2025, 8:06 AM CET
Crédit Agricole Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2020 | 7.44 | 7.44 | 7.36 | 7.36 | 7.36 | 0.33% | 1,200 |
| Oct 20, 2020 | 7.30 | 7.34 | 7.30 | 7.34 | 7.34 | -0.57% | 400 |
| Oct 19, 2020 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 1.79% | 13 |
| Oct 16, 2020 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.92% | 1,000 |
| Oct 15, 2020 | 7.34 | 7.34 | 7.19 | 7.19 | 7.19 | -2.71% | 1,000 |
| Oct 14, 2020 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -3.40% | 550 |
| Oct 13, 2020 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.60% | 550 |
| Oct 12, 2020 | 7.67 | 7.69 | 7.67 | 7.69 | 7.69 | 0.55% | 550 |
| Oct 9, 2020 | 7.76 | 7.76 | 7.65 | 7.65 | 7.65 | -0.26% | 1,400 |
| Oct 8, 2020 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -0.08% | 700 |
| Oct 7, 2020 | 7.73 | 7.73 | 7.68 | 7.68 | 7.68 | -0.62% | 700 |
| Oct 6, 2020 | 7.43 | 7.72 | 7.43 | 7.72 | 7.72 | 4.97% | 1,350 |
| Oct 5, 2020 | 7.40 | 7.40 | 7.36 | 7.36 | 7.36 | 1.21% | 1,350 |
| Oct 2, 2020 | 7.22 | 7.27 | 7.20 | 7.27 | 7.27 | -3.48% | 1,350 |
| Oct 1, 2020 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 2.00% | 500 |
| Sep 30, 2020 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -0.27% | 500 |
| Sep 29, 2020 | 7.55 | 7.55 | 7.40 | 7.40 | 7.40 | 2.18% | 500 |
| Sep 28, 2020 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.58% | 500 |
| Sep 25, 2020 | 7.43 | 7.43 | 7.29 | 7.29 | 7.29 | -2.83% | 500 |
| Sep 24, 2020 | 7.39 | 7.50 | 7.39 | 7.50 | 7.50 | -2.52% | 2,000 |
| Sep 23, 2020 | 7.69 | 7.69 | 7.69 | 7.69 | 7.71 | - | 530 |
| Sep 22, 2020 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -1.03% | 530 |
| Sep 21, 2020 | 8.03 | 8.03 | 7.77 | 7.77 | 7.77 | -5.82% | 530 |
| Sep 18, 2020 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.55% | 1,000 |
| Sep 17, 2020 | 8.34 | 8.34 | 8.30 | 8.30 | 8.30 | -0.41% | 1,000 |
| Sep 16, 2020 | 8.52 | 8.52 | 8.33 | 8.33 | 8.33 | -3.30% | 2,200 |
| Sep 15, 2020 | 8.62 | 8.63 | 8.62 | 8.62 | 8.62 | 1.03% | 1,115 |
| Sep 14, 2020 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -1.07% | 294 |
| Sep 11, 2020 | 8.62 | 8.62 | 8.62 | 8.62 | 8.55 | -0.19% | 294 |
| Sep 10, 2020 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 1.19% | 294 |
| Sep 9, 2020 | 8.50 | 8.54 | 8.50 | 8.54 | 8.54 | -3.20% | 294 |
| Sep 8, 2020 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 1.31% | 9 |
| Sep 7, 2020 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.14% | 9 |
| Sep 4, 2020 | 8.40 | 8.73 | 8.40 | 8.72 | 8.72 | 3.32% | 1,340 |
| Sep 3, 2020 | 8.45 | 8.59 | 8.44 | 8.44 | 8.44 | -0.14% | 591 |
| Sep 2, 2020 | 8.49 | 8.54 | 8.45 | 8.45 | 8.45 | -1.40% | 1,100 |
| Sep 1, 2020 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -3.45% | 170 |
| Aug 31, 2020 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 3.23% | 170 |
| Aug 28, 2020 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.99% | 170 |
| Aug 27, 2020 | 8.65 | 8.68 | 8.65 | 8.68 | 8.68 | 1.24% | 170 |
| Aug 26, 2020 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -1.76% | 170 |
| Aug 25, 2020 | 8.61 | 8.73 | 8.61 | 8.73 | 8.73 | 4.45% | 170 |
| Aug 24, 2020 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -1.35% | 600 |
| Aug 21, 2020 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - | 600 |
| Aug 20, 2020 | 8.63 | 8.63 | 8.47 | 8.47 | 8.47 | -0.66% | 600 |
| Aug 19, 2020 | 8.55 | 8.55 | 8.53 | 8.53 | 8.53 | -0.51% | 250 |
| Aug 18, 2020 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -2.24% | 250 |
| Aug 17, 2020 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0.16% | 250 |
| Aug 14, 2020 | 8.88 | 8.88 | 8.75 | 8.75 | 8.75 | -1.95% | 250 |
| Aug 13, 2020 | 8.98 | 9.02 | 8.93 | 8.93 | 8.93 | -2.00% | 600 |