Crédit Agricole S.A. (CRARF)
OTCMKTS · Delayed Price · Currency is USD
19.24
+0.10 (0.50%)
Sep 12, 2025, 3:42 PM EDT
Crédit Agricole Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 9, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 1,328 |
| Sep 8, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.29% | 374 |
| Sep 5, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 1.42% | 362 |
| Sep 4, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.66% | 232 |
| Sep 3, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - | 92 |
| Sep 2, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -1.68% | 476 |
| Aug 29, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - | 4 |
| Aug 28, 2025 | 18.44 | 18.49 | 18.44 | 18.49 | 18.49 | 0.93% | 1,276 |
| Aug 27, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -5.76% | 125 |
| Aug 26, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - | 63 |
| Aug 25, 2025 | 19.15 | 19.44 | 19.15 | 19.44 | 19.44 | -0.36% | 759 |
| Aug 22, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - | 13 |
| Aug 21, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -1.56% | 206 |
| Aug 20, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - | 100 |
| Aug 19, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - | 79 |
| Aug 18, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 1.75% | 216 |
| Aug 15, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - | 1,657 |
| Aug 14, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - | 156 |
| Aug 13, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - | 155 |
| Aug 12, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - | 64 |
| Aug 11, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - | 25,084 |
| Aug 8, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 5.87% | 373 |
| Aug 7, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 87 |
| Aug 6, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 87 |
| Aug 5, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 36 |
| Aug 4, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.46% | 190 |
| Aug 1, 2025 | 18.26 | 18.68 | 18.26 | 18.32 | 18.32 | -3.61% | 1,182 |
| Jul 31, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 17 |
| Jul 30, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 22 |
| Jul 29, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 9 |
| Jul 28, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 31 |
| Jul 25, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 3 |
| Jul 24, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 2,445 |
| Jul 23, 2025 | 18.73 | 19.00 | 18.65 | 19.00 | 19.00 | 2.04% | 4,084 |
| Jul 22, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - | - |
| Jul 21, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - | 76 |
| Jul 18, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - | 121 |
| Jul 17, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 0.65% | 125 |
| Jul 16, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -2.48% | 277 |
| Jul 15, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - | 7 |
| Jul 14, 2025 | 18.80 | 18.97 | 18.80 | 18.97 | 18.97 | -0.99% | 401 |
| Jul 11, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - | 63 |
| Jul 10, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - | 160 |
| Jul 9, 2025 | 18.80 | 19.16 | 18.80 | 19.16 | 19.16 | 4.70% | 12,028 |
| Jul 8, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | 97 |
| Jul 7, 2025 | 18.47 | 18.80 | 18.30 | 18.30 | 18.30 | -2.99% | 7,504 |
| Jul 3, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - | 112 |