Crédit Agricole S.A. (CRARF)
OTCMKTS
· Delayed Price · Currency is USD
18.16
+0.01 (0.06%)
Jun 4, 2025, 9:30 AM EDT
Crédit Agricole Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 18.60 | 18.60 | 18.16 | 18.16 | 18.16 | 0.06% | 539 |
| Jun 2, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -0.06% | 5,059 |
| May 30, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - | 11 |
| May 29, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - | 97 |
| May 28, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -2.10% | 385 |
| May 27, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -4.94% | 471 |
| May 23, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -0.43% | 122 |
| May 22, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 18.43 | - | 1 |
| May 21, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 18.43 | - | 114 |
| May 20, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 18.43 | - | 5,095 |
| May 19, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 18.43 | - | 82 |
| May 16, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 18.43 | -0.31% | 15,000 |
| May 15, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 18.48 | 3.36% | 135 |
| May 14, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 17.88 | 1.28% | 201 |
| May 13, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 17.65 | - | 29 |
| May 12, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 17.65 | - | 278 |
| May 9, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 17.65 | - | 85 |
| May 8, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 17.65 | - | 113 |
| May 7, 2025 | 19.08 | 19.08 | 18.78 | 18.78 | 17.65 | -2.39% | 3,544 |
| May 6, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 18.09 | - | 116 |
| May 5, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 18.09 | - | 11 |
| May 2, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 18.09 | - | 7 |
| May 1, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 18.09 | 2.97% | 447 |
| Apr 30, 2025 | 18.57 | 18.69 | 18.57 | 18.69 | 17.57 | -4.86% | 1,408 |
| Apr 29, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 18.46 | - | 29 |
| Apr 28, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 18.46 | 6.05% | 849 |
| Apr 25, 2025 | 19.41 | 19.41 | 18.52 | 18.52 | 17.41 | -4.93% | 6,207 |
| Apr 24, 2025 | 19.10 | 19.48 | 18.96 | 19.48 | 18.31 | 2.12% | 25,163 |
| Apr 23, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 17.93 | 3.78% | 2,948 |
| Apr 22, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 17.28 | - | 2 |
| Apr 21, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 17.28 | - | 68 |
| Apr 17, 2025 | 18.34 | 18.38 | 18.34 | 18.38 | 17.28 | 1.43% | 353 |
| Apr 16, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 17.03 | - | 7 |
| Apr 15, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 17.03 | - | 75 |
| Apr 14, 2025 | 18.14 | 18.14 | 18.12 | 18.12 | 17.03 | 5.93% | 1,338 |
| Apr 11, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 16.08 | -1.70% | 1,207 |
| Apr 10, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 16.36 | 4.44% | 338 |
| Apr 9, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 15.66 | 1.71% | 3,262 |
| Apr 8, 2025 | 16.57 | 16.57 | 16.38 | 16.38 | 15.40 | -0.49% | 723 |
| Apr 7, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 15.47 | -8.25% | 243 |
| Apr 4, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 16.86 | - | 69 |
| Apr 3, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 16.86 | -3.24% | 265 |
| Apr 2, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 17.43 | - | 154 |
| Apr 1, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 17.43 | 3.34% | 424 |
| Mar 31, 2025 | 18.40 | 18.40 | 17.94 | 17.94 | 16.86 | -0.99% | 338 |
| Mar 28, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 17.03 | -0.11% | 179 |
| Mar 27, 2025 | 18.58 | 18.58 | 18.14 | 18.14 | 17.05 | -0.87% | 1,227 |
| Mar 26, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 17.20 | 0.44% | 501 |
| Mar 25, 2025 | 18.66 | 18.66 | 18.22 | 18.22 | 17.13 | 1.08% | 493 |
| Mar 24, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 16.94 | - | 145 |