Crédit Agricole S.A. (CRARF)
OTCMKTS
· Delayed Price · Currency is USD
18.96
-0.12 (-0.60%)
Apr 24, 2025, 12:30 PM EDT
Crédit Agricole Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 3.78% | 2,948 |
| Apr 22, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - | 2 |
| Apr 21, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - | 68 |
| Apr 17, 2025 | 18.34 | 18.38 | 18.34 | 18.38 | 18.38 | 1.43% | 353 |
| Apr 16, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - | 7 |
| Apr 15, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - | 75 |
| Apr 14, 2025 | 18.14 | 18.14 | 18.12 | 18.12 | 18.12 | 5.93% | 1,338 |
| Apr 11, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -1.70% | 1,207 |
| Apr 10, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 4.44% | 338 |
| Apr 9, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 1.71% | 3,262 |
| Apr 8, 2025 | 16.57 | 16.57 | 16.38 | 16.38 | 16.38 | -0.49% | 723 |
| Apr 7, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -8.25% | 243 |
| Apr 4, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - | 69 |
| Apr 3, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -3.24% | 265 |
| Apr 2, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - | 154 |
| Apr 1, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 3.34% | 424 |
| Mar 31, 2025 | 18.40 | 18.40 | 17.94 | 17.94 | 17.94 | -0.99% | 338 |
| Mar 28, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -0.11% | 179 |
| Mar 27, 2025 | 18.58 | 18.58 | 18.14 | 18.14 | 18.14 | -0.87% | 1,227 |
| Mar 26, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.44% | 501 |
| Mar 25, 2025 | 18.66 | 18.66 | 18.22 | 18.22 | 18.22 | 1.08% | 493 |
| Mar 24, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - | 145 |
| Mar 21, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - | 42 |
| Mar 20, 2025 | 18.11 | 18.11 | 18.03 | 18.03 | 18.03 | 0.42% | 513 |
| Mar 19, 2025 | 18.44 | 18.44 | 17.95 | 17.95 | 17.95 | 3.04% | 4,355 |
| Mar 18, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - | 111 |
| Mar 17, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - | 173 |
| Mar 14, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - | 76 |
| Mar 13, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - | 220 |
| Mar 12, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - | 13 |
| Mar 11, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0.52% | 1,242 |
| Mar 10, 2025 | 17.86 | 17.86 | 17.33 | 17.33 | 17.33 | 0.46% | 374 |
| Mar 7, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | 210 |
| Mar 6, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | 17 |
| Mar 5, 2025 | 17.38 | 17.38 | 17.25 | 17.25 | 17.25 | 5.12% | 200,428 |
| Mar 4, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -0.12% | 289 |
| Mar 3, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -0.42% | 534 |
| Feb 28, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 6 |
| Feb 27, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 145 |
| Feb 26, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 193 |
| Feb 25, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.12% | 515 |
| Feb 24, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -0.12% | 807 |
| Feb 21, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 27 |
| Feb 20, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.73% | 301 |
| Feb 19, 2025 | 16.10 | 16.22 | 16.10 | 16.22 | 16.22 | 0.75% | 779 |
| Feb 18, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.90% | 252 |
| Feb 14, 2025 | 16.00 | 16.00 | 15.80 | 15.80 | 15.80 | -1.13% | 415 |
| Feb 13, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0.36% | 195 |
| Feb 12, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 3.12% | 10,173 |
| Feb 11, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - | 92 |