Crédit Agricole Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	21.35	21.76	21.24	21.76	21.76	8.26%	1,456
Jan 26, 2026	20.10	20.10	20.10	20.10	20.10	-1.03%	474
Jan 22, 2026	20.31	20.31	20.31	20.31	20.31	-0.83%	237
Jan 20, 2026	20.48	20.48	20.48	20.48	20.48	0.39%	174
Jan 16, 2026	20.40	20.40	20.40	20.40	20.40	-1.16%	1,752
Jan 15, 2026	20.24	20.64	20.24	20.64	20.64	-1.83%	768
Jan 14, 2026	21.43	21.43	21.03	21.03	21.03	4.71%	627
Jan 13, 2026	20.08	20.08	20.08	20.08	20.08	-2.90%	560
Jan 12, 2026	20.68	20.68	20.68	20.68	20.68	0.78%	3,195
Jan 9, 2026	20.52	20.52	20.52	20.52	20.52	0.93%	3,139
Jan 7, 2026	20.38	20.38	20.33	20.33	20.33	-2.17%	1,201
Jan 6, 2026	20.78	20.78	20.78	20.78	20.78	1.27%	293
Jan 5, 2026	20.52	20.52	20.52	20.52	20.52	-0.68%	3,346
Jan 2, 2026	20.44	20.66	20.44	20.66	20.66	-0.96%	556
Dec 30, 2025	20.86	20.86	20.86	20.86	20.86	0.48%	536
Dec 22, 2025	20.74	20.76	20.74	20.76	20.76	4.43%	278
Dec 10, 2025	19.88	19.88	19.88	19.88	19.88	2.37%	240
Dec 8, 2025	19.42	19.42	19.42	19.42	19.42	0.21%	235
Dec 5, 2025	19.38	19.38	19.38	19.38	19.38	3.36%	191
Nov 28, 2025	18.75	18.75	18.75	18.75	18.75	-0.16%	783
Nov 24, 2025	18.78	18.78	18.78	18.78	18.78	-2.19%	871
Nov 14, 2025	19.20	19.20	19.20	19.20	19.20	3.11%	357
Nov 12, 2025	18.62	18.62	18.62	18.62	18.62	-0.53%	227
Nov 11, 2025	18.72	18.72	18.72	18.72	18.72	3.31%	164
Nov 4, 2025	18.12	18.12	18.12	18.12	18.12	-6.21%	1,277
Oct 29, 2025	18.75	19.32	18.75	19.32	19.32	-0.31%	900
Oct 28, 2025	18.72	19.38	18.72	19.38	19.38	1.36%	1,251
Oct 27, 2025	19.12	19.12	19.12	19.12	19.12	2.58%	340
Oct 22, 2025	18.64	18.64	18.64	18.64	18.64	-1.95%	128
Oct 20, 2025	19.01	19.01	19.01	19.01	19.01	-0.58%	426
Oct 17, 2025	19.03	19.12	19.03	19.12	19.12	-1.44%	936
Oct 16, 2025	19.40	19.40	19.40	19.40	19.40	-1.42%	326
Oct 14, 2025	19.68	19.68	19.68	19.68	19.68	3.58%	188
Oct 9, 2025	19.00	19.00	19.00	19.00	19.00	-1.55%	1,090
Oct 7, 2025	19.19	19.30	18.78	19.30	19.30	-0.46%	5,259
Oct 6, 2025	19.39	19.39	19.39	19.39	19.39	-2.32%	859
Oct 2, 2025	19.85	19.85	19.85	19.85	19.85	-	403
Oct 1, 2025	20.12	20.12	19.85	19.85	19.85	-1.34%	534
Sep 29, 2025	20.12	20.12	20.12	20.12	20.12	5.51%	121
Sep 25, 2025	19.07	19.07	19.07	19.07	19.07	-0.99%	801
Sep 24, 2025	19.26	19.26	19.26	19.26	19.26	-1.43%	179
Sep 23, 2025	19.54	19.54	19.54	19.54	19.54	0.62%	127
Sep 22, 2025	19.42	19.42	19.42	19.42	19.42	1.15%	225
Sep 18, 2025	19.20	19.20	19.20	19.20	19.20	-0.08%	805
Sep 17, 2025	19.16	19.60	19.16	19.22	19.22	-3.64%	1,016
Sep 15, 2025	19.94	19.94	19.94	19.94	19.94	3.67%	588
Sep 12, 2025	19.24	19.24	19.24	19.24	19.24	0.50%	290
Sep 11, 2025	19.14	19.14	19.14	19.14	19.14	-1.03%	538
Sep 10, 2025	19.32	19.34	19.30	19.34	19.34	2.87%	430
Sep 8, 2025	18.80	18.80	18.80	18.80	18.80	1.29%	374