Crédit Agricole S.A. (LON:0HAI)
London · Delayed Price · Currency is GBP · Price in EUR 16.92
-0.04 (-0.21%)
At close: Oct 3, 2025
Crédit Agricole Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 17.05 | 17.11 | 16.79 | 16.92 | 16.92 | -0.21% | 3,161,846 |
| Oct 2, 2025 | 17.13 | 17.14 | 16.94 | 16.95 | 16.95 | -0.41% | 1,187,430 |
| Oct 1, 2025 | 16.79 | 17.14 | 16.72 | 17.02 | 17.02 | 1.67% | 2,651,190 |
| Sep 30, 2025 | 16.91 | 16.97 | 16.67 | 16.74 | 16.74 | -1.17% | 6,088,273 |
| Sep 29, 2025 | 16.94 | 17.01 | 16.85 | 16.94 | 16.94 | 0.27% | 12,058 |
| Sep 26, 2025 | 16.56 | 16.93 | 16.59 | 16.90 | 16.90 | 2.52% | 55,174 |
| Sep 25, 2025 | 16.63 | 16.60 | 16.37 | 16.48 | 16.48 | -0.81% | 541,539 |
| Sep 24, 2025 | 16.76 | 16.77 | 16.54 | 16.62 | 16.62 | -0.89% | 2,184,172 |
| Sep 23, 2025 | 16.68 | 16.85 | 16.59 | 16.77 | 16.77 | 1.24% | 2,514,945 |
| Sep 22, 2025 | 16.57 | 16.66 | 16.45 | 16.56 | 16.56 | 0.18% | 3,349,635 |
| Sep 19, 2025 | 16.44 | 16.56 | 16.41 | 16.53 | 16.53 | 1.41% | 1,189,339 |
| Sep 18, 2025 | 16.35 | 16.43 | 16.25 | 16.30 | 16.30 | -1.24% | 5,424,086 |
| Sep 17, 2025 | 16.56 | 16.52 | 16.21 | 16.51 | 16.51 | 0.33% | 1,412,604 |
| Sep 16, 2025 | 16.72 | 16.74 | 16.45 | 16.45 | 16.45 | -1.76% | 259,951 |
| Sep 15, 2025 | 16.55 | 16.86 | 16.53 | 16.75 | 16.75 | 1.76% | 1,339,633 |
| Sep 12, 2025 | 16.53 | 16.56 | 16.35 | 16.46 | 16.46 | -0.21% | 2,498,330 |
| Sep 11, 2025 | 16.34 | 16.50 | 16.30 | 16.49 | 16.49 | 1.17% | 228,598 |
| Sep 10, 2025 | 16.15 | 16.42 | 16.10 | 16.30 | 16.30 | 1.46% | 5,712,809 |
| Sep 9, 2025 | 15.96 | 16.08 | 15.93 | 16.07 | 16.07 | 0.78% | 307,160 |
| Sep 8, 2025 | 15.72 | 15.97 | 15.70 | 15.94 | 15.94 | 1.59% | 3,589,767 |
| Sep 5, 2025 | 15.92 | 16.00 | 15.68 | 15.69 | 15.69 | -1.20% | 87,982 |
| Sep 4, 2025 | 15.50 | 15.95 | 15.48 | 15.88 | 15.88 | 2.35% | 416,193 |
| Sep 3, 2025 | 15.36 | 15.53 | 15.30 | 15.52 | 15.52 | 0.71% | 273,546 |
| Sep 2, 2025 | 15.58 | 15.65 | 15.30 | 15.41 | 15.41 | -1.38% | 3,335,218 |
| Sep 1, 2025 | 15.61 | 15.92 | 15.18 | 15.62 | 15.62 | -0.06% | 1,992,713 |
| Aug 29, 2025 | 15.70 | 15.66 | 15.48 | 15.63 | 15.63 | -0.38% | 353,870 |
| Aug 28, 2025 | 15.60 | 15.95 | 15.54 | 15.69 | 15.69 | 0.84% | 1,506,845 |
| Aug 27, 2025 | 15.60 | 16.33 | 15.45 | 15.56 | 15.56 | -0.27% | 2,850,617 |
| Aug 26, 2025 | 16.20 | 16.30 | 15.38 | 15.60 | 15.60 | -5.73% | 2,603,374 |
| Aug 25, 2025 | 17.01 | 17.01 | 16.49 | 16.55 | 16.55 | -2.86% | 7,466 |
| Aug 22, 2025 | 16.98 | 17.09 | 16.95 | 17.04 | 17.04 | 0.40% | 5,468 |
| Aug 21, 2025 | 17.04 | 17.03 | 16.83 | 16.97 | 16.97 | -0.21% | 77,183 |
| Aug 20, 2025 | 16.94 | 17.12 | 16.89 | 17.01 | 17.01 | 0.32% | 844,924 |
| Aug 19, 2025 | 16.82 | 17.01 | 16.84 | 16.95 | 16.95 | 0.95% | 2,689,148 |
| Aug 18, 2025 | 17.13 | 17.14 | 16.69 | 16.79 | 16.79 | -1.87% | 664,699 |
| Aug 15, 2025 | 17.18 | 17.25 | 17.10 | 17.11 | 17.11 | -0.15% | 3,827,721 |
| Aug 14, 2025 | 17.05 | 17.16 | 17.01 | 17.14 | 17.14 | 0.62% | 2,262,653 |
| Aug 13, 2025 | 16.96 | 17.08 | 16.94 | 17.03 | 17.03 | 0.18% | 23,043 |
| Aug 12, 2025 | 17.06 | 17.13 | 17.00 | 17.00 | 17.00 | -0.26% | 3,042,559 |
| Aug 11, 2025 | 16.92 | 17.06 | 16.86 | 17.05 | 17.05 | 0.74% | 35,348 |
| Aug 8, 2025 | 16.44 | 16.96 | 16.45 | 16.92 | 16.92 | 3.20% | 3,829,709 |
| Aug 7, 2025 | 16.32 | 16.45 | 16.32 | 16.40 | 16.40 | 0.58% | 3,374,285 |
| Aug 6, 2025 | 16.10 | 16.32 | 16.16 | 16.30 | 16.30 | 1.37% | 1,777,754 |
| Aug 5, 2025 | 16.08 | 16.19 | 16.02 | 16.08 | 16.08 | 0.16% | 13,264 |
| Aug 4, 2025 | 15.91 | 16.13 | 15.95 | 16.06 | 16.06 | 0.87% | 1,971,857 |
| Aug 1, 2025 | 16.12 | 16.12 | 15.66 | 15.92 | 15.92 | -1.45% | 1,168,391 |
| Jul 31, 2025 | 16.36 | 16.41 | 15.94 | 16.15 | 16.15 | -1.45% | 135,611 |
| Jul 30, 2025 | 16.21 | 16.41 | 16.15 | 16.39 | 16.39 | 1.06% | 123,506 |
| Jul 29, 2025 | 16.20 | 16.38 | 16.20 | 16.22 | 16.22 | -1.61% | 4,676,459 |
| Jul 28, 2025 | 16.48 | 16.53 | 16.17 | 16.48 | 16.48 | 0.58% | 1,380,219 |