Crédit Agricole Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	16.37	16.52	16.01	16.33	16.33	-3.43%	5,375,152
Mar 12, 2026	16.94	16.95	16.40	16.91	16.91	-0.18%	19,687,970
Mar 11, 2026	16.95	17.14	16.70	16.94	16.94	-0.38%	405,549
Mar 10, 2026	16.98	17.34	16.95	17.00	17.00	2.63%	22,060,130
Mar 9, 2026	16.30	16.59	16.20	16.57	16.57	-1.05%	2,792,772
Mar 6, 2026	17.10	17.27	16.54	16.74	16.74	-1.75%	1,241,551
Mar 5, 2026	17.60	17.61	17.03	17.04	17.04	-2.61%	185,930
Mar 4, 2026	17.55	17.78	17.15	17.50	17.50	-0.17%	3,727,528
Mar 3, 2026	18.12	18.07	17.25	17.53	17.53	-4.60%	49,272
Mar 2, 2026	18.28	18.52	17.82	18.37	18.37	-2.13%	497,440
Feb 27, 2026	19.02	19.14	18.71	18.77	18.77	-1.39%	1,252,099
Feb 26, 2026	19.10	19.07	18.93	19.04	19.04	0.11%	16,699
Feb 25, 2026	18.62	19.07	18.60	19.01	19.01	2.72%	26,761
Feb 24, 2026	18.62	18.98	18.31	18.51	18.51	-1.09%	40,296
Feb 23, 2026	18.70	18.90	18.67	18.71	18.71	0.80%	49,612
Feb 20, 2026	18.27	18.64	18.28	18.57	18.57	1.75%	6,414,719
Feb 19, 2026	18.36	18.58	18.01	18.25	18.25	-0.46%	2,101,427
Feb 18, 2026	18.12	18.90	18.13	18.33	18.33	1.50%	2,180,755
Feb 17, 2026	17.92	18.24	17.43	18.06	18.06	0.28%	2,429,044
Feb 16, 2026	17.90	18.13	17.89	18.01	18.01	0.98%	431,400
Feb 13, 2026	17.90	18.01	17.53	17.84	17.84	-0.39%	1,937,765
Feb 12, 2026	18.03	18.30	17.91	17.91	17.91	-0.69%	1,679,193
Feb 11, 2026	18.07	18.23	17.71	18.03	18.03	-0.41%	621,879
Feb 10, 2026	18.20	18.40	18.04	18.11	18.11	0.58%	4,800,865
Feb 9, 2026	17.94	18.23	17.92	18.00	18.00	1.03%	9,788,614
Feb 6, 2026	17.70	17.91	17.70	17.82	17.82	0.69%	2,804,346
Feb 5, 2026	18.15	18.33	17.63	17.70	17.70	-3.12%	1,741,061
Feb 4, 2026	18.22	18.32	17.82	18.27	18.27	-2.43%	6,385,034
Feb 3, 2026	18.70	18.83	18.65	18.72	18.72	1.38%	4,011,259
Feb 2, 2026	18.14	18.50	18.11	18.47	18.47	1.07%	15,510
Jan 30, 2026	18.20	18.27	18.12	18.27	18.27	1.33%	4,996,539
Jan 29, 2026	18.15	18.25	18.00	18.03	18.03	-0.25%	9,984,528
Jan 28, 2026	18.24	18.22	18.00	18.08	18.08	-0.52%	1,938,494
Jan 27, 2026	17.90	18.26	17.95	18.17	18.17	3.74%	1,886,425
Jan 26, 2026	17.52	17.76	17.51	17.52	17.52	0.03%	4,172,120
Jan 23, 2026	17.62	17.65	17.37	17.51	17.51	0.06%	497,466
Jan 22, 2026	17.40	17.58	17.36	17.50	17.50	1.42%	3,161,508
Jan 21, 2026	17.20	17.33	17.06	17.26	17.26	-0.03%	19,521
Jan 20, 2026	17.36	17.42	17.11	17.26	17.26	-0.49%	728,201
Jan 19, 2026	17.23	17.40	17.16	17.35	17.35	-0.97%	8,048
Jan 16, 2026	17.62	17.69	17.48	17.52	17.52	-0.71%	648,595
Jan 15, 2026	17.75	17.86	17.58	17.64	17.64	-0.68%	1,370,989
Jan 14, 2026	17.82	17.82	17.67	17.76	17.76	-	809,718
Jan 13, 2026	17.72	17.82	17.64	17.76	17.76	0.85%	566,300
Jan 12, 2026	17.76	17.80	17.38	17.61	17.61	-0.28%	631,986
Jan 9, 2026	17.60	17.69	17.40	17.66	17.66	0.52%	1,794,071
Jan 8, 2026	17.33	17.59	17.34	17.57	17.57	1.44%	273,354
Jan 7, 2026	17.64	17.70	17.31	17.32	17.32	-1.20%	1,455,115
Jan 6, 2026	17.75	17.90	17.51	17.53	17.53	-0.87%	2,145,079
Jan 5, 2026	17.85	17.89	17.50	17.68	17.68	1.05%	6,657,208