Crédit Agricole S.A. (FRA:XCA)
Germany · Delayed Price · Currency is EUR 16.35
-0.14 (-0.85%)
At close: Dec 1, 2025
Crédit Agricole Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.85% | - |
| Nov 28, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.86% | - |
| Nov 27, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.55% | - |
| Nov 26, 2025 | 16.31 | 16.44 | 16.31 | 16.44 | 16.44 | 2.49% | 295 |
| Nov 25, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -0.40% | 250 |
| Nov 24, 2025 | 16.24 | 16.24 | 16.11 | 16.11 | 16.11 | 0.85% | 1,000 |
| Nov 21, 2025 | 15.64 | 15.97 | 15.64 | 15.97 | 15.97 | -0.37% | 125 |
| Nov 20, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 1.17% | - |
| Nov 19, 2025 | 15.82 | 15.85 | 15.82 | 15.85 | 15.85 | 0.03% | 750 |
| Nov 18, 2025 | 15.90 | 15.90 | 15.84 | 15.84 | 15.84 | -2.52% | 1,000 |
| Nov 17, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -1.25% | - |
| Nov 14, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.78% | - |
| Nov 13, 2025 | 16.16 | 16.59 | 16.16 | 16.59 | 16.59 | 2.00% | 74 |
| Nov 12, 2025 | 16.13 | 16.26 | 16.12 | 16.26 | 16.26 | 1.25% | 740 |
| Nov 11, 2025 | 15.94 | 16.06 | 15.94 | 16.06 | 16.06 | 1.90% | 1,020 |
| Nov 10, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 1.03% | - |
| Nov 7, 2025 | 15.58 | 15.60 | 15.58 | 15.60 | 15.60 | -0.76% | 850 |
| Nov 6, 2025 | 15.46 | 15.72 | 15.46 | 15.72 | 15.72 | 0.96% | 150 |
| Nov 5, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0.42% | - |
| Nov 4, 2025 | 15.55 | 15.55 | 15.50 | 15.51 | 15.51 | -0.42% | 149 |
| Nov 3, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0.03% | - |
| Oct 31, 2025 | 15.50 | 15.57 | 15.50 | 15.57 | 15.57 | -0.42% | 265 |
| Oct 30, 2025 | 16.27 | 16.27 | 15.63 | 15.63 | 15.63 | -3.87% | 1,600 |
| Oct 29, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0.06% | - |
| Oct 28, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -1.40% | - |
| Oct 27, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 1.89% | 300 |
| Oct 24, 2025 | 16.46 | 16.46 | 16.18 | 16.18 | 16.18 | -1.61% | 125 |
| Oct 23, 2025 | 16.32 | 16.44 | 16.32 | 16.44 | 16.44 | 1.76% | 1,304 |
| Oct 22, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -0.77% | - |
| Oct 21, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 2.42% | - |
| Oct 20, 2025 | 16.51 | 16.51 | 15.90 | 15.90 | 15.90 | -3.81% | 320 |
| Oct 17, 2025 | 16.66 | 16.66 | 16.50 | 16.53 | 16.53 | -1.17% | 8,420 |
| Oct 16, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -0.42% | - |
| Oct 15, 2025 | 16.68 | 17.08 | 16.68 | 16.79 | 16.79 | 2.35% | 708 |
| Oct 14, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -0.85% | - |
| Oct 13, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -1.08% | 2 |
| Oct 10, 2025 | 16.70 | 16.73 | 16.70 | 16.73 | 16.73 | 0.24% | 600 |
| Oct 9, 2025 | 16.59 | 16.69 | 16.59 | 16.69 | 16.69 | 1.24% | - |
| Oct 8, 2025 | 16.40 | 16.48 | 16.40 | 16.48 | 16.48 | 0.70% | 150 |
| Oct 7, 2025 | 16.28 | 16.37 | 16.28 | 16.37 | 16.37 | -3.34% | 600 |
| Oct 6, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -0.73% | 31 |
| Oct 3, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -0.23% | - |
| Oct 2, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.35% | - |
| Oct 1, 2025 | 16.67 | 17.04 | 16.67 | 17.04 | 17.04 | 1.94% | 17 |
| Sep 30, 2025 | 16.86 | 16.86 | 16.71 | 16.71 | 16.71 | -1.30% | 415 |
| Sep 29, 2025 | 16.85 | 17.01 | 16.85 | 16.93 | 16.93 | 0.50% | 760 |
| Sep 26, 2025 | 16.47 | 16.85 | 16.47 | 16.85 | 16.85 | 2.34% | 80 |
| Sep 25, 2025 | 16.57 | 16.57 | 16.46 | 16.46 | 16.46 | -1.73% | 12 |
| Sep 24, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 1.27% | - |
| Sep 23, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.63% | - |