Skip to main content
logo
Crédit Agricole S.A. (ETR:XCA)
Germany flag Germany · Delayed Price · Currency is EUR
19.29
+0.50 (2.69%)
Last updated: Jul 31, 2026, 5:30 PM CET

ETR:XCA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202619.6819.7119.2019.2919.292.69%19,121
Jul 30, 202618.5318.8518.5118.7818.78-0.11%11,274
Jul 29, 202618.7418.8018.4018.8018.800.64%12,468
Jul 28, 202618.6518.7418.5918.6818.680.97%12,558
Jul 27, 202618.6218.7018.5018.5018.500.27%17,466
Jul 24, 202618.1918.4518.1918.4518.451.62%25,083
Jul 23, 202618.2118.2118.0218.1618.16-1.01%21,357
Jul 22, 202618.1018.3418.1018.3418.343.38%5,265
Jul 21, 202618.0018.0917.7417.7417.74-0.59%6,584
Jul 20, 202617.7617.9617.7617.8517.850.34%6,854
Jul 17, 202617.7718.0017.7117.7917.79-0.36%5,401
Jul 16, 202617.8517.9617.8217.8517.850.37%11,368
Jul 15, 202617.7417.8217.7417.7917.79-0.14%3,683
Jul 14, 202617.5117.8517.5117.8117.811.51%13,872
Jul 13, 202617.5117.6517.5017.5517.550.52%9,924
Jul 10, 202617.4117.5017.4117.4617.460.14%4,437
Jul 9, 202617.4417.4417.3317.4317.431.63%5,067
Jul 8, 202617.3317.3317.0717.1517.15-2.94%10,641
Jul 7, 202617.9217.9217.5917.6717.67-0.84%15,919
Jul 6, 202617.7417.8317.7117.8217.820.62%3,195
Jul 3, 202617.8117.8217.5817.7117.71-2.21%13,636
Jul 2, 202617.6118.1117.6118.1118.113.49%4,785
Jul 1, 202617.4417.5017.4217.5017.50-0.40%1,482
Jun 30, 202617.4317.5917.4217.5717.570.63%3,093
Jun 29, 202617.4317.5017.4017.4617.46-0.40%4,138
Jun 26, 202617.5917.5917.4517.5317.53-0.51%3,699
Jun 25, 202617.5517.6817.5217.6217.620.43%7,390
Jun 24, 202617.5517.6917.4917.5517.55-0.48%9,686
Jun 23, 202617.6617.7017.5717.6317.63-0.62%7,813
Jun 22, 202617.7017.7717.6017.7417.740.31%6,597
Jun 19, 202617.6217.7417.5917.6917.690.34%5,801
Jun 18, 202617.5017.6417.4517.6317.630.66%39,331
Jun 17, 202617.3317.5417.3117.5117.511.33%9,552
Jun 16, 202617.2017.2817.1517.2817.281.53%8,854
Jun 15, 202617.0917.0916.9017.0217.021.73%5,992
Jun 12, 202616.4816.8016.4816.7316.733.05%9,604
Jun 11, 202616.3916.4516.2416.2416.24-0.43%6,409
Jun 10, 202616.3316.4116.2616.3116.31-0.67%5,558
Jun 9, 202616.6816.6816.4216.4216.42-0.70%2,755
Jun 8, 202616.4116.6116.4116.5316.53-0.18%3,028
Jun 5, 202616.5916.7216.5216.5616.560.12%1,897
Jun 4, 202616.6016.6016.4716.5416.540.21%1,989
Jun 3, 202616.4616.5516.4216.5116.51-0.42%3,752
Jun 2, 202616.6016.6016.5516.5816.581.07%2,098
Jun 1, 202616.5816.5916.3416.4016.40-1.15%6,819
May 29, 202616.5516.6516.5116.5916.591.37%4,034
May 28, 202616.3016.4316.2516.3716.37-0.64%1,102
May 27, 202616.5716.5716.4716.4716.470.27%255
May 26, 202616.4316.4316.3216.4316.431.23%15,305
May 25, 202617.5217.6217.3617.3616.231.85%6,485