Skip to main content
logo
Crédit Agricole S.A. (LON:0HAI)
London flag London · Delayed Price · Currency is GBP · Price in EUR
17.60
+0.24 (1.38%)
At close: Dec 19, 2025

Crédit Agricole Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 9, 202516.9417.2316.9317.1517.151.50%9,547,858
Dec 8, 202516.7616.9016.7116.9016.900.42%4,326,206
Dec 5, 202516.8816.9916.8016.8316.83-257,809
Dec 4, 202516.8016.8416.6916.8316.830.90%6,657,825
Dec 3, 202516.8416.8416.6616.6816.68-0.95%141,366
Dec 2, 202516.6216.8816.6116.8416.841.57%2,733,765
Dec 1, 202516.5116.6516.5016.5816.580.36%596,700
Nov 28, 202516.5116.5216.4116.5216.520.15%430,824
Nov 27, 202516.4816.5416.4216.5016.500.29%4,237,269
Nov 26, 202516.4016.4916.3216.4516.450.75%7,093,855
Nov 25, 202516.1616.3916.0016.3316.330.96%10,302,580
Nov 24, 202516.1816.2716.0616.1716.170.40%1,885,966
Nov 21, 202515.9816.1115.7816.1116.110.56%3,003,598
Nov 20, 202515.9816.1915.9916.0216.020.79%1,608,094
Nov 19, 202516.0015.9915.7215.8915.890.22%2,601,125
Nov 18, 202516.0816.0915.8215.8615.86-2.24%2,821,684
Nov 17, 202516.2816.3216.1416.2216.22-0.65%3,898,132
Nov 14, 202516.5016.4816.2116.3316.33-1.54%650,563
Nov 13, 202516.2616.6316.2816.5816.582.19%304,804
Nov 12, 202516.0916.4216.0616.2216.220.86%524,361
Nov 11, 202515.9816.2415.5416.0916.090.85%12,195
Nov 10, 202515.7115.9815.7115.9515.951.98%5,952,672
Nov 7, 202515.6815.7215.5715.6415.640.26%1,079,166
Nov 6, 202515.5815.6715.5215.6015.600.65%2,514,088
Nov 5, 202515.5015.6515.4215.5015.500.52%3,005,263
Nov 4, 202515.5215.6415.3915.4215.42-1.03%227,750
Nov 3, 202515.8515.7615.4915.5815.58-0.38%594,408
Oct 31, 202515.5316.0115.3815.6415.641.16%1,780,860
Oct 30, 202516.2616.3015.4515.4615.46-5.18%527,909
Oct 29, 202516.3016.3816.2316.3116.310.37%1,954,322
Oct 28, 202516.3316.3816.1216.2516.25-0.36%716,145
Oct 27, 202516.3516.3916.1816.3016.300.36%760,689
Oct 24, 202516.4416.4516.0616.2516.25-0.64%84,345
Oct 23, 202516.3916.4816.3016.3516.350.09%1,305,890
Oct 22, 202516.3016.4316.3016.3416.340.15%237,693
Oct 21, 202516.5516.4816.2716.3116.31-0.66%10,372,240
Oct 20, 202516.6316.7115.8816.4216.42-0.27%1,182,210
Oct 17, 202516.5816.6716.3716.4716.47-2.63%4,806,888
Oct 16, 202516.9316.9716.7616.9116.910.21%1,171,581
Oct 15, 202516.9417.1016.8416.8816.881.56%1,636,782
Oct 14, 202516.3016.6716.3116.6216.620.88%138,028
Oct 13, 202516.5316.6016.4216.4716.47-0.03%2,204,012