Crédit Agricole S.A. (FRA:XCA)
Germany flag Germany · Delayed Price · Currency is EUR
16.71
-0.22 (-1.30%)
Last updated: Sep 30, 2025, 2:31 PM CET

Crédit Agricole Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 13, 202517.0517.0517.0517.0517.05-0.03%1,433
Aug 12, 202517.0517.0517.0517.0517.050.32%1,433
Aug 11, 202517.0017.0417.0017.0017.003.38%1,433
Aug 8, 202516.4416.4416.4416.4416.440.24%30
Aug 7, 202516.3816.4016.3816.4016.401.58%30
Aug 6, 202516.1516.1516.1516.1516.150.16%1,000
Aug 5, 202516.1316.1316.1216.1216.120.16%1,000
Aug 4, 202516.0216.1016.0216.1016.100.75%360
Aug 1, 202516.0416.0415.9615.9815.98-1.99%200
Jul 31, 202516.3016.3016.3016.3016.301.12%1,500
Jul 30, 202516.1216.1216.1216.1216.12-0.71%1,500
Jul 29, 202516.2416.2416.2416.2416.24-0.76%1,500
Jul 28, 202516.4816.4816.3616.3616.360.28%610
Jul 25, 202516.2916.3216.2916.3216.32-0.58%1,000
Jul 24, 202516.3316.4116.3316.4116.410.67%250
Jul 23, 202516.2216.3016.2216.3016.301.43%320
Jul 22, 202516.0216.0716.0216.0716.07-0.43%2,402