Crédit Agricole S.A. (FRA:XCA)
Germany flag Germany · Delayed Price · Currency is EUR
16.28
+0.39 (2.42%)
Last updated: Oct 21, 2025, 8:16 AM CET

Crédit Agricole Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202516.1616.1616.1616.1616.16-0.77%320
Oct 21, 202516.2816.2816.2816.2816.282.42%320
Oct 20, 202516.5116.5115.9015.9015.90-3.81%320
Oct 17, 202516.6616.6616.5016.5316.53-1.17%8,420
Oct 16, 202516.7216.7216.7216.7216.72-0.42%708
Oct 15, 202516.6817.0816.6816.7916.792.35%708
Oct 14, 202516.4116.4116.4116.4116.41-0.85%2
Oct 13, 202516.5516.5516.5516.5516.55-1.08%2
Oct 10, 202516.7016.7316.7016.7316.730.24%600
Oct 9, 202516.5916.6916.5916.6916.691.24%150
Oct 8, 202516.4016.4816.4016.4816.480.70%150
Oct 7, 202516.2816.3716.2816.3716.37-3.34%600
Oct 6, 202516.9316.9316.9316.9316.93-0.73%31
Oct 3, 202517.0617.0617.0617.0617.06-0.23%17
Oct 2, 202517.1017.1017.1017.1017.100.35%17
Oct 1, 202516.6717.0416.6717.0417.041.94%17
Sep 30, 202516.8616.8616.7116.7116.71-1.30%415
Sep 29, 202516.8517.0116.8516.9316.930.50%760
Sep 26, 202516.4716.8516.4716.8516.852.34%80
Sep 25, 202516.5716.5716.4616.4616.46-1.73%12
Sep 24, 202516.7516.7516.7516.7516.751.27%300
Sep 23, 202516.5416.5416.5416.5416.54-0.63%300
Sep 22, 202516.5216.6516.5216.6516.650.70%300
Sep 19, 202516.2216.5316.2216.5316.531.35%771
Sep 18, 202516.3116.3116.3116.3116.31-0.55%300
Sep 17, 202516.4016.4016.4016.4016.40-0.36%300
Sep 16, 202516.7916.7916.4616.4616.46-1.82%520
Sep 15, 202516.3316.7716.3316.7716.771.88%1,060
Sep 12, 202516.3916.4616.3916.4616.460.70%150
Sep 11, 202516.3416.3416.3416.3416.34-0.06%3,000
Sep 10, 202516.1116.3516.1116.3516.351.74%3,000
Sep 9, 202515.9216.0715.9216.0716.071.64%950
Sep 8, 202515.8115.8115.8115.8115.81-0.22%200
Sep 5, 202515.8515.8515.8515.8515.852.82%450
Sep 4, 202515.4115.4115.4115.4115.410.23%450
Sep 3, 202515.4515.4515.3815.3815.38-0.36%450
Sep 2, 202515.5715.5715.4315.4315.43-2.03%780
Sep 1, 202515.7515.7515.7515.7515.751.48%14
Aug 29, 202515.6715.6715.4915.5215.52-1.27%502
Aug 28, 202515.5315.7215.5315.7215.720.64%1,300
Aug 27, 202515.6215.6215.6215.6215.620.29%17,850
Aug 26, 202516.2816.2815.4315.5815.58-8.06%17,850
Aug 25, 202516.9416.9416.9416.9416.940.33%1,433
Aug 22, 202516.8916.8916.8916.8916.89-0.88%1,433
Aug 21, 202517.0417.0417.0417.0417.041.19%1,433
Aug 20, 202516.8416.8416.8416.8416.840.18%1,433
Aug 19, 202516.8116.8116.8116.8116.81-1.98%1,433
Aug 18, 202517.1517.1517.1517.1517.15-0.03%1,433
Aug 15, 202517.1517.1517.1517.1517.151.30%1,433
Aug 14, 202516.9316.9316.9316.9316.93-0.67%1,433