Skip to main content
logo
Crédit Agricole S.A. (ETR:XCA)
Germany flag Germany · Delayed Price · Currency is EUR
17.93
-0.11 (-0.61%)
At close: Jan 30, 2026

Crédit Agricole Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202617.9317.9317.9317.9317.93-0.61%9
Jan 29, 202618.0418.0418.0418.0418.040.45%769
Jan 28, 202618.0018.0017.9617.9617.96-1.32%1,632
Jan 27, 202618.0518.2618.0518.2018.202.62%3,918
Jan 26, 202617.6417.7517.6417.7317.733.20%1,044
Jan 23, 202617.5317.5317.1817.1817.18-2.00%4,116
Jan 22, 202617.5117.5317.3917.5317.531.62%2,325
Jan 21, 202617.2617.2617.1117.2517.250.29%2,040
Jan 20, 202617.3517.3517.1617.2017.20-0.92%3,875
Jan 19, 202617.2217.3817.2117.3617.36-1.00%2,024
Jan 16, 202617.6317.6317.5417.5417.54-0.74%1,389
Jan 15, 202617.7217.7217.6017.6717.67-0.34%713
Jan 14, 202617.6817.7817.6817.7317.73-0.34%281
Jan 13, 202617.6417.7917.6417.7917.791.11%2,366
Jan 12, 202617.4817.7517.4817.5917.59-0.71%330
Jan 9, 202617.4617.7217.4517.7217.720.54%27,960
Jan 8, 202617.6217.6217.6217.6217.622.00%600
Jan 7, 202617.5917.5917.2817.2817.28-1.93%1,450
Jan 6, 202617.6217.6217.6217.6217.62-1.07%910
Jan 5, 202617.7717.8117.5717.8117.811.19%1,699
Jan 2, 202617.5217.7917.5217.6017.60-0.26%2,919
Dec 30, 202517.4817.6617.4817.6417.640.20%26
Dec 29, 202517.5517.6117.5517.6117.610.17%1,983
Dec 23, 202517.5817.6017.4717.5817.580.29%1,621
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