Skip to main content
logo
Crédit Agricole S.A. (ETR:XCA)
Germany flag Germany · Delayed Price · Currency is EUR
17.39
-0.18 (-1.02%)
At close: Jun 23, 2026

ETR:XCA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 202617.3917.3917.3917.39--1.97%-
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
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