Crédit Agricole Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	14.54	14.54	14.54	14.54	14.54	4.15%	111
Jan 14, 2025	13.96	13.96	13.96	13.96	13.96	-	42
Jan 13, 2025	13.82	13.96	13.80	13.96	13.96	0.29%	995
Jan 10, 2025	13.82	13.97	13.82	13.92	13.92	1.61%	3,888
Jan 8, 2025	13.41	13.70	13.41	13.70	13.70	-2.42%	413
Jan 7, 2025	14.04	14.04	14.04	14.04	14.04	3.39%	234
Jan 6, 2025	14.04	14.04	13.58	13.58	13.58	-0.73%	1,700
Jan 3, 2025	13.68	13.68	13.68	13.68	13.68	-0.87%	1,089
Jan 2, 2025	13.80	13.80	13.80	13.80	13.80	-1.36%	427
Dec 31, 2024	14.00	14.00	13.58	13.99	13.99	-0.64%	907
Dec 30, 2024	13.65	14.19	13.64	14.08	14.08	3.99%	1,468
Dec 27, 2024	13.92	13.92	13.54	13.54	13.54	-1.38%	382
Dec 26, 2024	13.71	13.73	13.71	13.73	13.73	3.62%	1,728
Dec 24, 2024	13.25	13.25	13.25	13.25	13.25	-0.53%	486
Dec 23, 2024	13.58	13.58	13.18	13.32	13.32	-3.34%	2,613
Dec 20, 2024	13.25	13.78	13.25	13.78	13.78	-0.43%	813
Dec 19, 2024	13.39	13.84	13.39	13.84	13.84	-0.14%	620
Dec 18, 2024	13.63	13.86	13.63	13.86	13.86	2.36%	1,266
Dec 17, 2024	13.51	13.84	13.48	13.54	13.54	-0.59%	912
Dec 16, 2024	13.53	13.84	13.53	13.62	13.62	-2.01%	505
Dec 13, 2024	13.63	13.90	13.63	13.90	13.90	2.21%	692
Dec 12, 2024	13.60	13.60	13.60	13.60	13.60	-	376
Dec 11, 2024	13.63	13.63	13.60	13.60	13.60	-	427
Dec 10, 2024	13.71	14.00	13.60	13.60	13.60	-0.44%	1,999
Dec 9, 2024	13.81	13.81	13.66	13.66	13.66	0.52%	1,107
Dec 6, 2024	13.59	13.59	13.59	13.59	13.59	-	324
Dec 5, 2024	13.59	13.59	13.59	13.59	13.59	3.74%	214
Dec 4, 2024	13.17	13.17	13.10	13.10	13.10	1.24%	1,081
Dec 3, 2024	13.40	13.40	12.94	12.94	12.94	-0.31%	693
Dec 2, 2024	12.98	12.98	12.98	12.98	12.98	0.15%	1,015
Nov 29, 2024	12.96	12.96	12.96	12.96	12.96	-	41
Nov 27, 2024	12.97	12.97	12.96	12.96	12.96	-5.95%	919
Nov 26, 2024	13.78	13.78	13.78	13.78	13.78	-	153
Nov 25, 2024	13.35	13.80	13.30	13.78	13.78	-2.55%	3,603
Nov 22, 2024	14.14	14.14	14.14	14.14	14.14	-	16
Nov 21, 2024	14.14	14.14	14.14	14.14	14.14	2.09%	268
Nov 20, 2024	13.85	13.85	13.85	13.85	13.85	-0.36%	535
Nov 19, 2024	13.90	13.90	13.90	13.90	13.90	-0.78%	257
Nov 18, 2024	14.26	14.26	14.01	14.01	14.01	1.96%	1,253
Nov 15, 2024	13.74	13.74	13.74	13.74	13.74	1.03%	293
Nov 14, 2024	13.60	13.60	13.60	13.60	13.60	-2.30%	535
Nov 13, 2024	13.92	13.92	13.92	13.92	13.92	-	163
Nov 12, 2024	13.92	13.92	13.92	13.92	13.92	-	92
Nov 11, 2024	13.92	13.92	13.92	13.92	13.92	-7.20%	232
Nov 8, 2024	15.00	15.00	15.00	15.00	15.00	-	110
Nov 7, 2024	15.00	15.00	15.00	15.00	15.00	-	245
Nov 6, 2024	15.00	15.00	15.00	15.00	15.00	-	-
Nov 5, 2024	15.00	15.00	15.00	15.00	15.00	-	46
Nov 4, 2024	15.00	15.00	15.00	15.00	15.00	-	22
Nov 1, 2024	15.00	15.00	15.00	15.00	15.00	-	82
Oct 31, 2024	15.00	15.00	15.00	15.00	15.00	-	52
Oct 30, 2024	15.00	15.00	15.00	15.00	15.00	-	113
Oct 29, 2024	15.00	15.00	15.00	15.00	15.00	-	177
Oct 28, 2024	15.00	15.00	15.00	15.00	15.00	-0.99%	269
Oct 25, 2024	15.15	15.15	15.15	15.15	15.15	-	68
Oct 24, 2024	15.15	15.15	15.15	15.15	15.15	-1.62%	118
Oct 23, 2024	15.40	15.40	15.40	15.40	15.40	-	79
Oct 22, 2024	15.40	15.40	15.40	15.40	15.40	-2.65%	354
Oct 21, 2024	15.82	15.82	15.82	15.82	15.82	-	103
Oct 18, 2024	15.86	15.86	15.82	15.82	15.82	3.94%	966
Oct 17, 2024	15.22	15.22	15.22	15.22	15.22	-	7,678
Oct 16, 2024	15.22	15.22	15.22	15.22	15.22	-	143
Oct 15, 2024	15.22	15.22	15.22	15.22	15.22	-	57
Oct 14, 2024	15.22	15.22	15.22	15.22	15.22	-1.55%	126
Oct 11, 2024	15.46	15.46	15.46	15.46	15.46	-	43
Oct 10, 2024	15.46	15.46	15.46	15.46	15.46	-	10
Oct 9, 2024	15.46	15.46	15.46	15.46	15.46	-	149
Oct 8, 2024	15.46	15.46	15.46	15.46	15.46	7.44%	228
Oct 7, 2024	14.39	14.39	14.39	14.39	14.39	-	129
Oct 4, 2024	14.39	14.39	14.39	14.39	14.39	-	156
Oct 3, 2024	14.39	14.39	14.39	14.39	14.39	-3.81%	187
Oct 2, 2024	15.12	15.12	14.96	14.96	14.96	-0.40%	1,388
Oct 1, 2024	15.02	15.02	15.02	15.02	15.02	-	70
Sep 30, 2024	15.05	15.05	15.02	15.02	15.02	-2.66%	522
Sep 27, 2024	15.43	15.43	15.43	15.43	15.43	1.92%	157