Crédit Agricole Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	10.75	10.92	10.68	10.74	10.74	-1.56%	192,712
Jan 27, 2026	10.83	10.94	10.81	10.91	10.91	3.90%	232,549
Jan 26, 2026	10.45	10.51	10.44	10.50	10.50	1.84%	209,531
Jan 23, 2026	10.17	10.31	10.16	10.31	10.31	0.78%	246,405
Jan 22, 2026	10.20	10.27	10.19	10.23	10.23	0.84%	215,462
Jan 21, 2026	10.05	10.25	10.03	10.15	10.15	0.95%	127,769
Jan 20, 2026	10.01	10.14	10.00	10.05	10.05	-0.99%	256,808
Jan 16, 2026	10.12	10.21	10.06	10.15	10.15	-0.20%	156,418
Jan 15, 2026	10.15	10.25	10.15	10.17	10.17	-0.78%	161,868
Jan 14, 2026	10.29	10.31	10.21	10.25	10.25	-0.53%	194,794
Jan 13, 2026	10.31	10.34	10.28	10.31	10.31	-0.15%	186,348
Jan 12, 2026	10.31	10.34	10.18	10.32	10.32	0.68%	315,226
Jan 9, 2026	10.13	10.32	10.10	10.25	10.25	0.59%	172,366
Jan 8, 2026	10.17	10.26	10.16	10.19	10.19	0.89%	170,314
Jan 7, 2026	10.11	10.12	10.05	10.10	10.10	-1.75%	193,021
Jan 6, 2026	10.34	10.34	10.19	10.28	10.28	-1.03%	186,472
Jan 5, 2026	10.23	10.39	10.22	10.39	10.39	-0.32%	239,569
Jan 2, 2026	10.37	10.43	10.36	10.42	10.42	1.82%	168,983
Dec 31, 2025	10.35	10.35	10.21	10.23	10.23	-0.67%	112,134
Dec 30, 2025	10.32	10.35	10.27	10.30	10.30	0.71%	147,785
Dec 29, 2025	10.30	10.31	10.19	10.23	10.23	-0.97%	195,873
Dec 26, 2025	10.34	10.35	10.27	10.33	10.33	0.10%	183,207
Dec 24, 2025	10.27	10.34	10.27	10.32	10.32	0.19%	126,498
Dec 23, 2025	10.26	10.36	10.26	10.30	10.30	-	171,702
Dec 22, 2025	10.26	10.33	10.25	10.30	10.30	0.39%	184,987
Dec 19, 2025	10.25	10.32	10.22	10.26	10.26	1.28%	274,570
Dec 18, 2025	10.15	10.22	10.13	10.13	10.13	-0.39%	212,054
Dec 17, 2025	10.13	10.20	10.13	10.17	10.17	0.59%	143,686
Dec 16, 2025	10.17	10.17	10.08	10.11	10.11	0.50%	216,668
Dec 15, 2025	10.01	10.18	10.01	10.06	10.06	0.40%	159,600
Dec 12, 2025	10.16	10.17	10.00	10.02	10.02	-1.18%	221,142
Dec 11, 2025	10.09	10.17	10.06	10.14	10.14	1.60%	320,927
Dec 10, 2025	9.91	10.01	9.84	9.98	9.98	0.50%	69,598
Dec 9, 2025	9.91	10.00	9.88	9.93	9.93	1.43%	157,573
Dec 8, 2025	9.72	9.79	9.72	9.79	9.79	0.51%	209,722
Dec 5, 2025	9.80	9.81	9.72	9.74	9.74	-0.31%	300,888
Dec 4, 2025	9.72	9.90	9.72	9.77	9.77	0.51%	140,263
Dec 3, 2025	9.71	9.73	9.64	9.72	9.72	-0.51%	169,327
Dec 2, 2025	9.71	9.87	9.68	9.77	9.77	1.98%	147,761
Dec 1, 2025	9.55	9.63	9.55	9.58	9.58	0.21%	139,586
Nov 28, 2025	9.47	9.67	9.47	9.56	9.56	0.42%	152,673
Nov 26, 2025	9.45	9.53	9.45	9.52	9.52	0.74%	154,536
Nov 25, 2025	9.40	9.45	9.38	9.45	9.45	2.27%	290,988
Nov 24, 2025	9.25	9.29	9.19	9.24	9.24	-0.54%	197,605
Nov 21, 2025	9.19	9.29	9.18	9.29	9.29	2.20%	244,927
Nov 20, 2025	9.23	9.25	9.05	9.09	9.09	-0.53%	168,265
Nov 19, 2025	9.16	9.19	9.10	9.14	9.14	-0.67%	253,005
Nov 18, 2025	9.13	9.20	9.09	9.20	9.20	-1.60%	221,156
Nov 17, 2025	9.36	9.50	9.29	9.35	9.35	-0.95%	200,611
Nov 14, 2025	9.43	9.46	9.41	9.44	9.44	-1.26%	224,169