Skip to main content
logo
Crédit Agricole S.A. (FRA:XCA)
Germany flag Germany · Delayed Price · Currency is EUR
18.24
+0.25 (1.42%)
At close: Jan 30, 2026

Crédit Agricole Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202618.1218.2418.1218.2418.241.42%692
Jan 29, 202618.0818.1817.9817.9817.98-0.85%1,527
Jan 28, 202618.1718.1718.1418.1418.140.44%300
Jan 27, 202618.0618.0618.0618.0618.063.17%-
Jan 26, 202617.5017.5017.5017.5017.500.09%-
Jan 23, 202617.4917.4917.4917.4917.491.13%-
Jan 22, 202617.2917.2917.2917.2917.29-0.06%-
Jan 21, 202617.2817.3417.2817.3017.300.20%4,100
Jan 20, 202617.2017.2717.1917.2717.27-1.37%1,568
Jan 19, 202617.3917.5117.3917.5117.510.69%1,000
Jan 16, 202617.3917.3917.3917.3917.39-1.05%-
Jan 15, 202617.7117.7117.5717.5717.57-0.68%200
Jan 14, 202617.6917.6917.6917.6917.69-0.08%187
Jan 13, 202617.5517.7117.5517.7117.710.77%300
Jan 12, 202617.5517.5717.5517.5717.570.69%1,000
Jan 9, 202617.5217.5217.4517.4517.45-0.46%570
Jan 8, 202617.3017.5317.3017.5317.53-0.11%100
Jan 7, 202617.5617.5617.5517.5517.55-0.34%3,000
Jan 6, 202617.8317.8317.5817.6117.610.34%10,400
Jan 5, 202617.9017.9017.5517.5517.550.29%5,182
Jan 2, 202617.5017.5017.5017.5017.500.14%-
Dec 30, 202517.4817.4817.4817.4817.48-0.29%-
Dec 29, 202517.5517.5517.5317.5317.53-0.17%69
Dec 23, 202517.5617.5617.5617.5617.560.11%-
Dec 22, 202517.5517.5517.5417.5417.54-0.48%650
Dec 19, 202517.3217.6217.3217.6217.621.67%100
Dec 18, 202517.3317.3317.3317.3317.330.23%-
Dec 17, 202517.2917.2917.2917.2917.29-0.06%-
Dec 16, 202517.0217.3017.0217.3017.300.38%625
Dec 15, 202517.2417.2417.2417.2417.240.09%58
Dec 12, 202517.2417.4517.2217.2217.220.20%1,310
Dec 11, 202516.9617.1916.9617.1917.190.50%42
Dec 10, 202517.0117.1017.0117.1017.101.76%250
Dec 9, 202516.8116.8116.8116.8116.810.36%-
Dec 8, 202516.8416.8416.7516.7516.75-66
Dec 5, 202516.7516.7516.7516.7516.750.09%-
Dec 4, 202516.7316.7316.7316.7316.73-0.15%-
Dec 3, 202516.7616.7616.7616.7616.76-0.77%-
Dec 2, 202516.4816.8916.4816.8916.893.27%500
Dec 1, 202516.3516.3516.3516.3516.35-0.85%-
Nov 28, 202516.4916.4916.4916.4916.490.86%-
Nov 27, 202516.3516.3516.3516.3516.35-0.55%-
Nov 26, 202516.3116.4416.3116.4416.442.49%295
Nov 25, 202516.0416.0416.0416.0416.04-0.40%250
Nov 24, 202516.2416.2416.1116.1116.110.85%1,000
Nov 21, 202515.6415.9715.6415.9715.97-0.37%125
Nov 20, 202516.0316.0316.0316.0316.031.17%-
Nov 19, 202515.8215.8515.8215.8515.850.03%750
Nov 18, 202515.9015.9015.8415.8415.84-2.52%1,000
Nov 17, 202516.2516.2516.2516.2516.25-1.25%-