Crédit Agricole S.A. (FRA:XCA)
Germany · Delayed Price · Currency is EUR 16.07
+0.26 (1.64%)
Last updated: Sep 9, 2025, 5:15 PM CET
Crédit Agricole Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 15.92 | 16.07 | 15.92 | 16.07 | - | 1.64% | 950 |
| Sep 8, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | - | -0.22% | 200 |
| Sep 5, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | - | 2.82% | 450 |
| Sep 4, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | - | 0.23% | - |
| Sep 3, 2025 | 15.45 | 15.45 | 15.38 | 15.38 | - | -0.36% | 450 |
| Sep 2, 2025 | 15.57 | 15.57 | 15.43 | 15.43 | - | -2.03% | 780 |
| Sep 1, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | - | 1.48% | 14 |
| Aug 29, 2025 | 15.67 | 15.67 | 15.49 | 15.52 | - | -1.27% | 502 |
| Aug 28, 2025 | 15.53 | 15.72 | 15.53 | 15.72 | - | 0.64% | 1,300 |
| Aug 27, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | - | 0.29% | 17,850 |
| Aug 26, 2025 | 16.28 | 16.28 | 15.43 | 15.58 | - | -8.06% | 17,850 |
| Aug 25, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | - | 0.33% | - |
| Aug 22, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | - | -0.88% | 1,433 |
| Aug 21, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | - | 1.19% | 1,433 |
| Aug 20, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | - | 0.18% | 1,433 |
| Aug 19, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | - | -1.98% | 1,433 |
| Aug 18, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | - | -0.03% | 1,433 |
| Aug 15, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | - | 1.30% | 1,433 |
| Aug 14, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | - | -0.67% | - |
| Aug 13, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | - | -0.03% | 1,433 |
| Aug 12, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | - | 0.32% | 1,433 |
| Aug 11, 2025 | 17.00 | 17.04 | 17.00 | 17.00 | - | 3.38% | 1,433 |
| Aug 8, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | - | 0.24% | 30 |
| Aug 7, 2025 | 16.38 | 16.40 | 16.38 | 16.40 | - | 1.58% | 30 |
| Aug 6, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | - | 0.16% | 1,000 |
| Aug 5, 2025 | 16.13 | 16.13 | 16.12 | 16.12 | - | 0.16% | 1,000 |
| Aug 4, 2025 | 16.02 | 16.10 | 16.02 | 16.10 | - | 0.75% | 360 |
| Aug 1, 2025 | 16.04 | 16.04 | 15.96 | 15.98 | - | -1.99% | 200 |
| Jul 31, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | - | 1.12% | - |
| Jul 30, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | - | -0.71% | 1,500 |
| Jul 29, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | - | -0.76% | 1,500 |
| Jul 28, 2025 | 16.48 | 16.48 | 16.36 | 16.36 | - | 0.28% | 610 |
| Jul 25, 2025 | 16.29 | 16.32 | 16.29 | 16.32 | - | -0.58% | 1,000 |
| Jul 24, 2025 | 16.33 | 16.41 | 16.33 | 16.41 | - | 0.67% | 250 |
| Jul 23, 2025 | 16.22 | 16.30 | 16.22 | 16.30 | - | 1.43% | 320 |
| Jul 22, 2025 | 16.02 | 16.07 | 16.02 | 16.07 | - | -0.43% | 2,402 |
| Jul 21, 2025 | 16.18 | 16.18 | 16.14 | 16.14 | - | 0.75% | 1,248 |
| Jul 18, 2025 | 16.03 | 16.12 | 16.02 | 16.02 | - | 0.09% | 551 |
| Jul 17, 2025 | 15.84 | 16.01 | 15.84 | 16.01 | - | 1.14% | 823 |
| Jul 16, 2025 | 15.82 | 15.92 | 15.82 | 15.83 | - | -1.37% | 393 |
| Jul 15, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | - | -0.28% | 330 |
| Jul 14, 2025 | 15.73 | 16.09 | 15.73 | 16.09 | - | -0.71% | 330 |
| Jul 11, 2025 | 16.13 | 16.21 | 16.13 | 16.21 | - | -0.37% | 360 |
| Jul 10, 2025 | 16.32 | 16.40 | 16.27 | 16.27 | - | 0.59% | 2,430 |
| Jul 9, 2025 | 16.07 | 16.38 | 16.07 | 16.17 | - | 1.09% | 4,530 |
| Jul 8, 2025 | 15.89 | 16.00 | 15.88 | 16.00 | - | 0.09% | 1,230 |
| Jul 7, 2025 | 15.93 | 15.98 | 15.90 | 15.98 | - | 0.47% | 350 |
| Jul 4, 2025 | 16.13 | 16.13 | 15.91 | 15.91 | - | -2.36% | 1,955 |
| Jul 3, 2025 | 16.32 | 16.32 | 16.25 | 16.29 | - | 2.29% | 10,320 |
| Jul 2, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | - | -1.15% | - |