Skip to main content
logo
Crédit Agricole S.A. (ETR:XCA)
Germany flag Germany · Delayed Price · Currency is EUR
16.56
-0.02 (-0.15%)
Last updated: Jun 3, 2026, 12:35 PM CET

ETR:XCA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 22, 202617.0817.3417.0417.0415.93-0.84%5,251
May 21, 202617.1517.2117.0017.1916.071.66%17,259
May 20, 202616.8017.0816.7516.9115.800.54%3,733
May 19, 202616.9617.0416.8216.8215.72-0.18%4,603
May 18, 202616.8616.8616.7516.8515.75-0.33%1,641
May 15, 202617.0617.0716.9016.9015.80-1.83%309
May 14, 202617.2117.2317.2017.2216.090.41%832
May 13, 202616.9017.1516.8317.1516.033.78%2,878
May 12, 202616.9217.0616.5216.5215.44-2.88%1,385
May 11, 202617.0117.1717.0117.0115.900.15%1,149
May 8, 202616.8817.0416.8816.9915.88-0.96%1,324
May 7, 202617.2617.3517.1517.1516.03-2.11%697
May 6, 202617.1917.5217.1917.5216.385.48%1,586
May 5, 202616.4016.6116.4016.6115.530.85%1,426
May 4, 202616.5716.6416.4716.4715.40-0.51%4,408
Apr 30, 202616.4116.5616.0916.5615.48-3.83%12,979
Apr 29, 202617.3817.3817.2217.2216.090.61%1,157
Apr 28, 202617.1117.1117.1117.1116.00-581
Apr 27, 202617.1017.1117.1017.1116.000.32%310
Apr 24, 202617.0217.1317.0017.0615.94-1.04%1,753
Apr 23, 202617.1517.2417.1017.2416.110.06%1,057
Apr 22, 202617.5317.5317.2317.2316.10-1.46%5,672
Apr 21, 202617.7617.7617.4817.4816.34-0.29%2,400
Apr 20, 202617.4917.5817.4917.5316.39-1.43%897
Apr 17, 202617.6817.7917.6717.7916.633.70%5,390
Apr 16, 202617.4217.4217.1517.1516.03-1.35%678
Apr 15, 202617.4117.4117.3417.3916.25-0.14%2,076
Apr 14, 202617.1917.4117.1417.4116.283.48%2,681
Apr 13, 202616.9517.0716.8316.8315.73-1.58%4,183
Apr 10, 202617.1117.3117.0817.1015.98-0.61%1,945
Apr 9, 202617.2617.2617.1417.2016.08-0.78%1,381
Apr 8, 202617.2917.5717.2917.3416.215.70%9,781
Apr 7, 202616.5516.6616.3716.4015.330.43%5,689
Apr 2, 202616.3116.3916.1816.3315.27-1.39%7,197
Apr 1, 202616.5316.6116.4216.5615.483.86%5,669
Mar 31, 202615.9416.0515.9315.9514.910.82%5,053
Mar 30, 202615.7815.8215.7315.8214.79-0.06%4,053
Mar 27, 202616.0016.0015.7815.8314.79-0.38%3,704
Mar 26, 202616.0216.0215.8915.8914.85-2.61%1,567
Mar 25, 202616.3916.4416.2916.3115.250.90%8,221
Mar 24, 202616.1916.1916.0316.1715.11-0.28%3,062
Mar 23, 202615.7016.4115.6016.2115.151.47%8,931
Mar 20, 202616.3116.3515.9815.9814.93-1.60%10,032