Crédit Agricole S.A. (LON:0HAI)
London · Delayed Price · Currency is GBP · Price in EUR 15.69
+0.13 (0.84%)
At close: Aug 28, 2025
Crédit Agricole Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 16.36 | 16.44 | 16.30 | 16.39 | 16.39 | -0.27% | 4,538,770 |
| Jul 24, 2025 | 16.30 | 16.46 | 16.30 | 16.43 | 16.43 | 2.11% | 1,177,242 |
| Jul 23, 2025 | 16.14 | 16.32 | 16.09 | 16.09 | 16.09 | 0.16% | 714,933 |
| Jul 22, 2025 | 16.12 | 16.20 | 16.03 | 16.07 | 16.07 | 0.23% | 23,347 |
| Jul 21, 2025 | 16.08 | 16.15 | 15.96 | 16.03 | 16.03 | -0.37% | 35,969 |
| Jul 18, 2025 | 16.01 | 16.16 | 15.87 | 16.09 | 16.09 | 0.99% | 2,193,931 |
| Jul 17, 2025 | 15.87 | 15.98 | 15.86 | 15.93 | 15.93 | 0.56% | 505,542 |
| Jul 16, 2025 | 15.83 | 18.85 | 15.79 | 15.84 | 15.84 | -0.40% | 999,440 |
| Jul 15, 2025 | 16.06 | 16.09 | 15.83 | 15.90 | 15.90 | -0.34% | 120,660 |
| Jul 14, 2025 | 15.97 | 16.04 | 15.85 | 15.96 | 15.96 | -0.41% | 72,918 |
| Jul 11, 2025 | 16.24 | 16.27 | 15.95 | 16.03 | 16.03 | -1.75% | 77,777 |
| Jul 10, 2025 | 16.48 | 16.48 | 16.25 | 16.31 | 16.31 | 0.32% | 1,611,518 |
| Jul 9, 2025 | 16.00 | 16.40 | 15.98 | 16.26 | 16.26 | 1.56% | 4,078,719 |
| Jul 8, 2025 | 15.96 | 16.05 | 15.89 | 16.01 | 16.01 | 0.56% | 442,712 |
| Jul 7, 2025 | 15.94 | 16.00 | 15.87 | 15.92 | 15.92 | 0.26% | 123,514 |
| Jul 4, 2025 | 16.12 | 16.12 | 15.86 | 15.88 | 15.88 | -1.67% | 469,394 |
| Jul 3, 2025 | 16.25 | 16.31 | 16.04 | 16.15 | 16.15 | -0.74% | 29,214 |
| Jul 2, 2025 | 15.98 | 16.35 | 16.07 | 16.27 | 16.27 | 2.01% | 68,557 |
| Jul 1, 2025 | 16.02 | 16.11 | 15.88 | 15.95 | 15.95 | -0.72% | 4,258,439 |
| Jun 30, 2025 | 16.03 | 16.07 | 15.87 | 16.07 | 16.07 | 0.31% | 337,856 |
| Jun 27, 2025 | 15.88 | 16.03 | 15.85 | 16.02 | 16.02 | 1.30% | 472,509 |
| Jun 26, 2025 | 15.76 | 15.87 | 15.72 | 15.81 | 15.81 | 0.64% | 933,764 |
| Jun 25, 2025 | 15.88 | 15.90 | 15.71 | 15.71 | 15.71 | -0.60% | 9,865 |
| Jun 24, 2025 | 15.58 | 15.86 | 15.63 | 15.81 | 15.81 | 1.71% | 542,825 |
| Jun 23, 2025 | 15.58 | 15.63 | 15.40 | 15.54 | 15.54 | -0.29% | 862,440 |
| Jun 20, 2025 | 15.59 | 15.73 | 15.52 | 15.59 | 15.59 | 0.48% | 127,298 |