Skip to main content
logo
Crédit Agricole S.A. (LON:0HAI)
London flag London · Delayed Price · Currency is GBP · Price in EUR
18.57
+0.32 (1.75%)
At close: Feb 20, 2026

Crédit Agricole Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202618.2718.6418.2818.5718.571.75%6,414,719
Feb 19, 202618.3618.5818.0118.2518.25-0.46%2,101,427
Feb 18, 202618.1218.9018.1318.3318.331.50%2,180,754
Feb 17, 202617.9218.2417.4318.0618.060.28%2,429,044
Feb 16, 202617.9018.1317.8918.0118.010.98%431,400
Feb 13, 202617.9018.0117.5317.8417.84-0.39%1,937,765
Feb 12, 202618.0318.3017.9117.9117.91-0.69%1,679,193
Feb 11, 202618.0718.2317.7118.0318.03-0.41%621,879
Feb 10, 202618.2018.4018.0418.1118.110.58%4,800,865
Feb 9, 202617.9418.2317.9218.0018.001.03%9,788,614
Feb 6, 202617.7017.9117.7017.8217.820.69%2,804,346
Feb 5, 202618.1518.3317.6317.7017.70-3.12%1,741,061
Feb 4, 202618.2218.3217.8218.2718.27-2.43%6,385,034
Feb 3, 202618.7018.8318.6518.7218.721.38%4,011,259
Feb 2, 202618.1418.5018.1118.4718.471.07%15,510
Jan 30, 202618.2018.2718.1218.2718.271.33%4,996,539
Jan 29, 202618.1518.2518.0018.0318.03-0.25%9,984,528
Jan 28, 202618.2418.2218.0018.0818.08-0.52%1,938,494
Jan 27, 202617.9018.2617.9518.1718.173.74%1,886,425
Jan 26, 202617.5217.7617.5117.5217.520.03%4,172,120
Jan 23, 202617.6217.6517.3717.5117.510.06%497,466
Jan 22, 202617.4017.5817.3617.5017.501.42%3,161,508
Jan 21, 202617.2017.3317.0617.2617.26-0.03%19,521
Jan 20, 202617.3617.4217.1117.2617.26-0.49%728,201
Jan 19, 202617.2317.4017.1617.3517.35-0.97%8,048
Jan 16, 202617.6217.6917.4817.5217.52-0.71%648,595
Jan 15, 202617.7517.8617.5817.6417.64-0.68%1,370,989
Jan 14, 202617.8217.8217.6717.7617.76-809,718
Jan 13, 202617.7217.8217.6417.7617.760.85%566,300
Jan 12, 202617.7617.8017.3817.6117.61-0.28%631,986
Jan 9, 202617.6017.6917.4017.6617.660.52%1,794,071
Jan 8, 202617.3317.5917.3417.5717.571.44%273,354
Jan 7, 202617.6417.7017.3117.3217.32-1.20%1,455,115
Jan 6, 202617.7517.9017.5117.5317.53-0.87%2,145,079
Jan 5, 202617.8517.8917.5017.6817.681.05%6,657,208
Jan 2, 202617.5017.8217.4917.5017.50-0.31%1,651,682
Dec 31, 202517.6517.6917.5017.5617.56-0.54%29,864
Dec 30, 202517.4317.6617.4417.6517.650.86%1,710,312
Dec 29, 202517.5517.6017.4417.5017.50-0.28%13,721,610
Dec 24, 202517.5617.5817.5217.5517.55-0.26%1,256
Dec 23, 202517.6017.6617.4617.6017.600.23%3,318
Dec 22, 202517.5617.6117.5117.5617.56-0.26%6,141,204
Dec 19, 202517.4517.6217.4617.6017.601.38%3,171,979
Dec 18, 202517.3617.4517.2617.3617.36-0.20%2,705,430
Dec 17, 202517.2117.4117.2717.4017.401.25%1,300,296
Dec 16, 202517.1817.4017.1617.1817.180.12%8,795,561
Dec 15, 202517.1517.2017.0517.1617.160.09%3,061,421
Dec 12, 202517.3617.5417.1217.1517.15-0.90%1,998,906
Dec 11, 202517.1017.3117.0517.3017.301.20%5,229,024
Dec 10, 202517.1817.1617.0517.1017.10-0.34%2,924,046