Crédit Agricole S.A. (FRA:XCA)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -0.77% | 320 |
| Oct 21, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 2.42% | 320 |
| 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% | 708 |
| 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% | 2 |
| 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% | 150 |
| 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% | 17 |
| Oct 2, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.35% | 17 |
| 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% | 300 |
| Sep 23, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.63% | 300 |
| Sep 22, 2025 | 16.52 | 16.65 | 16.52 | 16.65 | 16.65 | 0.70% | 300 |
| Sep 19, 2025 | 16.22 | 16.53 | 16.22 | 16.53 | 16.53 | 1.35% | 771 |
| Sep 18, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -0.55% | 300 |
| Sep 17, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.36% | 300 |
| Sep 16, 2025 | 16.79 | 16.79 | 16.46 | 16.46 | 16.46 | -1.82% | 520 |
| Sep 15, 2025 | 16.33 | 16.77 | 16.33 | 16.77 | 16.77 | 1.88% | 1,060 |
| Sep 12, 2025 | 16.39 | 16.46 | 16.39 | 16.46 | 16.46 | 0.70% | 150 |
| Sep 11, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -0.06% | 3,000 |
| Sep 10, 2025 | 16.11 | 16.35 | 16.11 | 16.35 | 16.35 | 1.74% | 3,000 |
| Sep 9, 2025 | 15.92 | 16.07 | 15.92 | 16.07 | 16.07 | 1.64% | 950 |
| Sep 8, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -0.22% | 200 |
| Sep 5, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 2.82% | 450 |
| Sep 4, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0.23% | 450 |
| Sep 3, 2025 | 15.45 | 15.45 | 15.38 | 15.38 | 15.38 | -0.36% | 450 |
| Sep 2, 2025 | 15.57 | 15.57 | 15.43 | 15.43 | 15.43 | -2.03% | 780 |
| Sep 1, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 1.48% | 14 |
| Aug 29, 2025 | 15.67 | 15.67 | 15.49 | 15.52 | 15.52 | -1.27% | 502 |
| Aug 28, 2025 | 15.53 | 15.72 | 15.53 | 15.72 | 15.72 | 0.64% | 1,300 |
| Aug 27, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.29% | 17,850 |
| Aug 26, 2025 | 16.28 | 16.28 | 15.43 | 15.58 | 15.58 | -8.06% | 17,850 |
| Aug 25, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0.33% | 1,433 |
| Aug 22, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | -0.88% | 1,433 |
| Aug 21, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 1.19% | 1,433 |
| Aug 20, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.18% | 1,433 |
| Aug 19, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -1.98% | 1,433 |
| Aug 18, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.03% | 1,433 |
| Aug 15, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 1.30% | 1,433 |
| Aug 14, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -0.67% | 1,433 |