Skip to main content
logo
Crédit Agricole S.A. (LON:0HAI)
London flag London · Delayed Price · Currency is GBP · Price in EUR
16.52
+0.02 (0.15%)
At close: Nov 28, 2025

Crédit Agricole Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 202516.6716.8616.4816.4816.48-0.84%213,088
Oct 9, 202516.5116.8016.5016.6216.620.82%76,727
Oct 8, 202516.2716.6416.3316.4816.481.23%3,210,700
Oct 7, 202516.2516.3916.2216.2816.28-0.43%987,336
Oct 6, 202516.7016.7115.9416.3516.35-3.34%1,637,270
Oct 3, 202517.0517.1116.7916.9216.92-0.21%3,161,846
Oct 2, 202517.1317.1416.9416.9516.95-0.41%1,187,430
Oct 1, 202516.7917.1416.7217.0217.021.67%2,651,190
Sep 30, 202516.9116.9716.6716.7416.74-1.17%6,088,273
Sep 29, 202516.9417.0116.8516.9416.940.27%12,058
Sep 26, 202516.5616.9316.5916.9016.902.52%55,174
Sep 25, 202516.6316.6016.3716.4816.48-0.81%541,539
Sep 24, 202516.7616.7716.5416.6216.62-0.89%2,184,172
Sep 23, 202516.6816.8516.5916.7716.771.24%2,514,945
Sep 22, 202516.5716.6616.4516.5616.560.18%3,349,635