Crédit Agricole S.A. (ETR:XCA)
Germany · Delayed Price · Currency is EUR 16.53
-0.02 (-0.09%)
At close: Nov 28, 2025
Crédit Agricole Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 16.45 | 16.53 | 16.45 | 16.53 | 16.53 | -0.09% | 22,525 |
| Nov 27, 2025 | 16.43 | 16.55 | 16.40 | 16.55 | 16.55 | 0.42% | 3,362 |
| Nov 26, 2025 | 16.43 | 16.48 | 16.36 | 16.48 | 16.48 | -0.81% | 3,614 |
| Nov 25, 2025 | 16.15 | 16.61 | 16.15 | 16.61 | 16.61 | 2.78% | 15,529 |
| Nov 24, 2025 | 16.23 | 16.25 | 16.10 | 16.16 | 16.16 | 1.25% | 4,566 |
| Nov 21, 2025 | 15.95 | 15.97 | 15.95 | 15.96 | 15.96 | -1.08% | 960 |
| Nov 20, 2025 | 16.16 | 16.16 | 16.13 | 16.14 | 16.14 | 1.32% | 7,639 |
| Nov 19, 2025 | 15.92 | 15.95 | 15.74 | 15.93 | 15.93 | 0.44% | 7,908 |
| Nov 18, 2025 | 15.90 | 15.98 | 15.85 | 15.86 | 15.86 | -2.49% | 3,323 |
| Nov 17, 2025 | 16.32 | 16.32 | 16.16 | 16.26 | 16.26 | -0.46% | 269 |
| Nov 14, 2025 | 16.37 | 16.38 | 16.21 | 16.34 | 16.34 | -1.18% | 11,016 |
| Nov 13, 2025 | 16.58 | 16.58 | 16.53 | 16.53 | 16.53 | 1.35% | 552 |
| Nov 12, 2025 | 16.11 | 16.31 | 16.11 | 16.31 | 16.31 | 1.68% | 1,634 |
| Nov 11, 2025 | 15.95 | 16.04 | 15.94 | 16.04 | 16.04 | 0.60% | 2,003 |
| Nov 10, 2025 | 15.84 | 15.95 | 15.84 | 15.95 | 15.95 | 2.15% | 756 |
| Nov 7, 2025 | 15.69 | 15.69 | 15.61 | 15.61 | 15.61 | -0.03% | 2,072 |
| Nov 6, 2025 | 15.55 | 15.62 | 15.55 | 15.62 | 15.62 | 0.77% | 1,166 |
| Nov 5, 2025 | 15.54 | 15.54 | 15.51 | 15.50 | 15.50 | -0.70% | 647 |
| Nov 4, 2025 | 15.41 | 15.41 | 15.41 | 15.61 | 15.61 | 0.39% | 431 |
| Nov 3, 2025 | 15.54 | 15.65 | 15.54 | 15.55 | 15.55 | 0.03% | 207 |
| Oct 31, 2025 | 15.65 | 15.65 | 15.54 | 15.54 | 15.54 | 0.26% | 8,394 |
| Oct 30, 2025 | 15.84 | 15.95 | 15.50 | 15.50 | 15.50 | -4.91% | 27,602 |
| Oct 29, 2025 | 16.27 | 16.30 | 16.27 | 16.30 | 16.30 | 0.37% | 1,536 |
| Oct 28, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -0.40% | 203 |
| Oct 27, 2025 | 16.29 | 16.31 | 16.29 | 16.31 | 16.31 | -0.18% | 303 |
| Oct 24, 2025 | 16.13 | 16.34 | 16.13 | 16.34 | 16.34 | -0.43% | 3,596 |
| Oct 23, 2025 | 16.39 | 16.41 | 16.39 | 16.41 | 16.41 | 0.34% | 1,530 |
| Oct 22, 2025 | 16.30 | 16.35 | 16.30 | 16.35 | 16.35 | 0.21% | 396 |
| Oct 21, 2025 | 16.33 | 16.33 | 16.28 | 16.32 | 16.32 | -0.24% | 10,209 |
| Oct 20, 2025 | 16.63 | 16.63 | 15.95 | 16.36 | 16.36 | -0.88% | 2,044 |
| Oct 17, 2025 | 16.45 | 16.63 | 16.45 | 16.50 | 16.50 | -2.48% | 8,900 |
| Oct 16, 2025 | 16.83 | 16.92 | 16.83 | 16.92 | 16.92 | 0.53% | 1,222 |
| Oct 15, 2025 | 16.92 | 16.93 | 16.83 | 16.83 | 16.83 | 1.08% | 584 |
| Oct 14, 2025 | 16.45 | 16.59 | 16.42 | 16.65 | 16.65 | 1.00% | 6,786 |
| Oct 13, 2025 | 16.47 | 16.53 | 16.46 | 16.49 | 16.49 | -0.30% | 3,863 |
| Oct 10, 2025 | 16.75 | 16.77 | 16.47 | 16.54 | 16.54 | -0.57% | 1,965 |
| Oct 9, 2025 | 16.68 | 16.70 | 16.63 | 16.63 | 16.63 | 0.91% | 2,331 |
| Oct 8, 2025 | 16.35 | 16.51 | 16.35 | 16.48 | 16.48 | 1.10% | 950 |
| Oct 7, 2025 | 16.29 | 16.36 | 16.27 | 16.30 | 16.30 | -0.24% | 1,490 |
| Oct 6, 2025 | 16.47 | 16.51 | 15.94 | 16.34 | 16.34 | -3.06% | 14,168 |
| Oct 3, 2025 | 17.10 | 17.10 | 16.86 | 16.86 | 16.86 | -0.62% | 1,490 |
| Oct 2, 2025 | 17.09 | 17.09 | 16.96 | 16.96 | 16.96 | -0.38% | 1,718 |
| Oct 1, 2025 | 16.76 | 17.10 | 16.76 | 17.03 | 17.03 | 1.79% | 1,552 |
| Sep 30, 2025 | 16.74 | 16.74 | 16.71 | 16.73 | 16.73 | -1.15% | 1,059 |
| Sep 29, 2025 | 16.91 | 17.00 | 16.91 | 16.92 | 16.92 | 1.93% | 964 |
| Sep 25, 2025 | 16.46 | 16.60 | 16.46 | 16.60 | 16.60 | -0.09% | 1,895 |
| Sep 24, 2025 | 16.66 | 16.66 | 16.61 | 16.62 | 16.62 | -1.16% | 1,187 |
| Sep 23, 2025 | 16.68 | 16.82 | 16.66 | 16.81 | 16.81 | 1.20% | 9,139 |
| Sep 22, 2025 | 16.53 | 16.64 | 16.53 | 16.61 | 16.61 | 0.48% | 159 |
| Sep 19, 2025 | 16.53 | 16.54 | 16.49 | 16.53 | 16.53 | 1.38% | 1,145 |