Crédit Agricole S.A. (CRARF)
OTCMKTS
· Delayed Price · Currency is USD
18.25
+0.13 (0.72%)
Mar 28, 2025, 4:00 PM EST
Crédit Agricole Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2025 | 15.40 | 15.82 | 15.40 | 15.44 | 15.44 | 0.39% | 2,128 |
| Feb 7, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0.51% | 184 |
| Feb 6, 2025 | 15.50 | 15.50 | 15.30 | 15.30 | 15.30 | -0.18% | 5,158 |
| Feb 5, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - | 113 |
| Feb 4, 2025 | 14.94 | 15.33 | 14.94 | 15.33 | 15.33 | 5.87% | 2,049 |
| Feb 3, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -5.85% | 13,246 |
| Jan 31, 2025 | 15.22 | 15.38 | 15.20 | 15.38 | 15.38 | 2.53% | 600 |
| Jan 30, 2025 | 15.41 | 15.41 | 15.00 | 15.00 | 15.00 | -0.73% | 436 |
| Jan 29, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 2.09% | 489 |
| Jan 28, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -2.76% | 845 |
| Jan 27, 2025 | 15.00 | 15.22 | 15.00 | 15.22 | 15.22 | 1.60% | 1,224 |
| Jan 24, 2025 | 14.98 | 14.99 | 14.98 | 14.98 | 14.98 | - | 912 |
| Jan 23, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - | 963 |
| Jan 22, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - | 126 |
| Jan 21, 2025 | 14.60 | 14.98 | 14.60 | 14.98 | 14.98 | 3.03% | 2,729 |
| Jan 17, 2025 | 14.29 | 14.54 | 14.29 | 14.54 | 14.54 | - | 503 |
| Jan 16, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - | 224 |