Crédit Agricole S.A. (VIE:ACA)
Austria · Delayed Price · Currency is EUR 16.90
+0.15 (0.90%)
At close: Dec 5, 2025
Crédit Agricole Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 16.80 | 16.80 | 16.72 | 16.75 | 16.75 | 0.06% | - |
| Dec 3, 2025 | 16.75 | 16.80 | 16.74 | 16.74 | 16.74 | -0.42% | - |
| Dec 2, 2025 | 16.67 | 16.85 | 16.67 | 16.81 | 16.81 | 1.85% | - |
| Dec 1, 2025 | 16.59 | 16.59 | 16.51 | 16.51 | 16.51 | 0.27% | 250 |
| Nov 28, 2025 | 16.49 | 16.49 | 16.44 | 16.46 | 16.46 | -0.24% | - |
| Nov 27, 2025 | 16.44 | 16.50 | 16.43 | 16.50 | 16.50 | 0.24% | - |
| Nov 26, 2025 | 16.40 | 16.46 | 16.37 | 16.46 | 16.46 | 0.67% | 150 |
| Nov 25, 2025 | 16.17 | 16.35 | 16.10 | 16.35 | 16.35 | 1.62% | - |
| Nov 24, 2025 | 16.23 | 16.24 | 16.09 | 16.09 | 16.09 | 0.25% | - |
| Nov 21, 2025 | 15.86 | 16.05 | 15.86 | 16.05 | 16.05 | -0.22% | - |
| Nov 20, 2025 | 16.17 | 16.17 | 16.09 | 16.09 | 16.09 | 1.00% | - |
| Nov 19, 2025 | 15.91 | 15.93 | 15.80 | 15.93 | 15.93 | 0.50% | - |
| Nov 18, 2025 | 15.99 | 15.99 | 15.85 | 15.85 | 15.85 | -2.22% | - |
| Nov 17, 2025 | 16.31 | 16.31 | 16.16 | 16.21 | 16.21 | -0.64% | - |
| Nov 14, 2025 | 16.43 | 16.43 | 16.23 | 16.31 | 16.31 | -1.69% | - |
| Nov 13, 2025 | 16.33 | 16.59 | 16.33 | 16.59 | 16.59 | 1.75% | - |
| Nov 12, 2025 | 16.12 | 16.36 | 16.12 | 16.31 | 16.31 | 1.87% | - |
| Nov 11, 2025 | 15.96 | 16.01 | 15.96 | 16.01 | 16.01 | 0.53% | - |
| Nov 10, 2025 | 15.78 | 15.92 | 15.78 | 15.92 | 15.92 | 2.08% | - |
| Nov 7, 2025 | 15.69 | 15.69 | 15.60 | 15.60 | 15.60 | -0.06% | - |
| Nov 6, 2025 | 15.60 | 15.65 | 15.60 | 15.61 | 15.61 | 0.94% | - |
| Nov 5, 2025 | 15.58 | 15.58 | 15.46 | 15.46 | 15.46 | -0.39% | - |
| Nov 4, 2025 | 15.39 | 15.52 | 15.39 | 15.52 | 15.52 | -0.16% | - |
| Nov 3, 2025 | 15.53 | 15.69 | 15.53 | 15.55 | 15.55 | 0.39% | - |
| Oct 31, 2025 | 15.60 | 15.60 | 15.49 | 15.49 | 15.49 | -1.09% | - |
| Oct 30, 2025 | 15.74 | 15.74 | 15.66 | 15.66 | 15.66 | -3.96% | 590 |
| Oct 29, 2025 | 16.34 | 16.34 | 16.30 | 16.30 | 16.30 | 0.62% | - |
| Oct 28, 2025 | 16.29 | 16.29 | 16.12 | 16.20 | 16.20 | -0.89% | 1,180 |
| Oct 27, 2025 | 16.32 | 16.35 | 16.23 | 16.35 | 16.35 | 0.49% | - |
| Oct 24, 2025 | 16.44 | 16.44 | 16.14 | 16.27 | 16.27 | -1.21% | - |
| Oct 23, 2025 | 16.38 | 16.47 | 16.33 | 16.47 | 16.47 | 0.76% | - |
| Oct 22, 2025 | 16.35 | 16.39 | 16.34 | 16.34 | 16.34 | -0.27% | - |
| Oct 21, 2025 | 16.40 | 16.40 | 16.26 | 16.39 | 16.39 | -0.40% | 400 |
| Oct 20, 2025 | 16.65 | 16.65 | 16.23 | 16.45 | 16.45 | -0.93% | - |
| Oct 17, 2025 | 16.45 | 16.61 | 16.44 | 16.61 | 16.61 | -1.75% | 45 |
| Oct 16, 2025 | 16.81 | 16.90 | 16.81 | 16.90 | 16.90 | -0.79% | - |
| Oct 15, 2025 | 17.02 | 17.07 | 17.02 | 17.04 | 17.04 | 2.87% | - |
| Oct 14, 2025 | 16.34 | 16.56 | 16.34 | 16.56 | 16.56 | 0.76% | - |
| Oct 13, 2025 | 16.53 | 16.53 | 16.44 | 16.44 | 16.44 | -1.50% | - |
| Oct 10, 2025 | 16.71 | 16.75 | 16.69 | 16.69 | 16.69 | 0.24% | 525 |
| Oct 9, 2025 | 16.64 | 16.77 | 16.64 | 16.65 | 16.65 | 0.82% | - |
| Oct 8, 2025 | 16.42 | 16.51 | 16.42 | 16.51 | 16.51 | 0.95% | 500 |
| Oct 7, 2025 | 16.30 | 16.37 | 16.29 | 16.36 | 16.36 | -0.37% | - |
| Oct 6, 2025 | 16.18 | 16.42 | 16.18 | 16.42 | 16.42 | -2.87% | 206 |
| Oct 3, 2025 | 17.12 | 17.12 | 16.90 | 16.90 | 16.90 | -0.76% | - |
| Oct 2, 2025 | 17.12 | 17.14 | 17.03 | 17.03 | 17.03 | -0.41% | - |
| Oct 1, 2025 | 16.79 | 17.10 | 16.79 | 17.10 | 17.10 | 2.24% | - |
| Sep 30, 2025 | 16.89 | 16.89 | 16.72 | 16.73 | 16.73 | -1.36% | - |
| Sep 29, 2025 | 16.99 | 16.99 | 16.94 | 16.96 | 16.96 | 0.59% | - |
| Sep 26, 2025 | 16.70 | 16.86 | 16.70 | 16.86 | 16.86 | 2.21% | - |