Crédit Agricole S.A. (LON:0HAI)
London · Delayed Price · Currency is GBP · Price in EUR 15.64
+0.04 (0.26%)
At close: Nov 7, 2025
Crédit Agricole Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 15.68 | 15.72 | 15.57 | 15.64 | 15.64 | 0.26% | 1,079,166 |
| Nov 6, 2025 | 15.58 | 15.67 | 15.52 | 15.60 | 15.60 | 0.65% | 2,514,088 |
| Nov 5, 2025 | 15.50 | 15.65 | 15.42 | 15.50 | 15.50 | 0.52% | 3,005,263 |
| Nov 4, 2025 | 15.52 | 15.64 | 15.39 | 15.42 | 15.42 | -1.03% | 227,750 |
| Nov 3, 2025 | 15.85 | 15.76 | 15.49 | 15.58 | 15.58 | -0.38% | 594,408 |
| Oct 31, 2025 | 15.53 | 16.01 | 15.38 | 15.64 | 15.64 | 1.16% | 1,780,860 |
| Oct 30, 2025 | 16.26 | 16.30 | 15.45 | 15.46 | 15.46 | -5.18% | 527,909 |
| Oct 29, 2025 | 16.30 | 16.38 | 16.23 | 16.31 | 16.31 | 0.37% | 1,954,322 |
| Oct 28, 2025 | 16.33 | 16.38 | 16.12 | 16.25 | 16.25 | -0.36% | 716,145 |
| Oct 27, 2025 | 16.35 | 16.39 | 16.18 | 16.30 | 16.30 | 0.36% | 760,689 |
| Oct 24, 2025 | 16.44 | 16.45 | 16.06 | 16.25 | 16.25 | -0.64% | 84,345 |
| Oct 23, 2025 | 16.39 | 16.48 | 16.30 | 16.35 | 16.35 | 0.09% | 1,305,890 |
| Oct 22, 2025 | 16.30 | 16.43 | 16.30 | 16.34 | 16.34 | 0.15% | 237,693 |
| Oct 21, 2025 | 16.55 | 16.48 | 16.27 | 16.31 | 16.31 | -0.66% | 10,372,240 |
| Oct 20, 2025 | 16.63 | 16.71 | 15.88 | 16.42 | 16.42 | -0.27% | 1,182,210 |
| Oct 17, 2025 | 16.58 | 16.67 | 16.37 | 16.47 | 16.47 | -2.63% | 4,806,888 |
| Oct 16, 2025 | 16.93 | 16.97 | 16.76 | 16.91 | 16.91 | 0.21% | 1,171,581 |
| Oct 15, 2025 | 16.94 | 17.10 | 16.84 | 16.88 | 16.88 | 1.56% | 1,636,782 |
| Oct 14, 2025 | 16.30 | 16.67 | 16.31 | 16.62 | 16.62 | 0.88% | 138,028 |
| Oct 13, 2025 | 16.53 | 16.60 | 16.42 | 16.47 | 16.47 | -0.03% | 2,204,012 |
| Oct 10, 2025 | 16.67 | 16.86 | 16.48 | 16.48 | 16.48 | -0.84% | 213,088 |
| Oct 9, 2025 | 16.51 | 16.80 | 16.50 | 16.62 | 16.62 | 0.82% | 76,727 |
| Oct 8, 2025 | 16.27 | 16.64 | 16.33 | 16.48 | 16.48 | 1.23% | 3,210,700 |
| Oct 7, 2025 | 16.25 | 16.39 | 16.22 | 16.28 | 16.28 | -0.43% | 987,336 |
| Oct 6, 2025 | 16.70 | 16.71 | 15.94 | 16.35 | 16.35 | -3.34% | 1,637,270 |
| 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 |