Crédit Agricole S.A. (VIE:ACA)
Austria · Delayed Price · Currency is EUR 17.05
-0.12 (-0.70%)
At close: Apr 24, 2026
VIE:ACA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 17.40 | 17.40 | 16.96 | 17.05 | 17.05 | -0.70% | - |
| Apr 23, 2026 | 17.14 | 17.17 | 17.10 | 17.17 | 17.17 | -0.67% | - |
| Apr 22, 2026 | 17.51 | 17.51 | 17.28 | 17.28 | 17.28 | -2.01% | 60 |
| Apr 21, 2026 | 17.66 | 17.74 | 17.64 | 17.64 | 17.64 | -0.08% | - |
| Apr 20, 2026 | 17.50 | 17.65 | 17.50 | 17.65 | 17.65 | -0.31% | - |
| Apr 17, 2026 | 17.32 | 17.71 | 17.31 | 17.71 | 17.71 | 2.19% | - |
| Apr 16, 2026 | 17.45 | 17.50 | 17.33 | 17.33 | 17.33 | -0.23% | 1 |
| Apr 15, 2026 | 17.41 | 17.41 | 17.32 | 17.37 | 17.37 | 0.38% | 636 |
| Apr 14, 2026 | 17.19 | 17.30 | 17.11 | 17.30 | 17.30 | 2.10% | 2 |
| Apr 13, 2026 | 16.94 | 17.00 | 16.94 | 16.95 | 16.95 | -1.63% | 1 |
| Apr 10, 2026 | 17.20 | 17.32 | 17.07 | 17.23 | 17.23 | 0.32% | - |
| Apr 9, 2026 | 17.27 | 17.27 | 17.17 | 17.17 | 17.17 | -2.22% | 9 |
| Apr 8, 2026 | 17.49 | 17.56 | 17.47 | 17.56 | 17.56 | 7.24% | - |
| Apr 7, 2026 | 16.67 | 16.67 | 16.38 | 16.38 | 16.38 | 0.58% | 4,027 |
| Apr 2, 2026 | 16.28 | 16.36 | 16.16 | 16.28 | 16.28 | -1.69% | 600 |
| Apr 1, 2026 | 16.51 | 16.63 | 16.51 | 16.56 | 16.56 | 3.31% | 1,756 |
| Mar 31, 2026 | 15.86 | 16.03 | 15.86 | 16.03 | 16.03 | 1.62% | 569 |
| Mar 30, 2026 | 15.79 | 15.84 | 15.72 | 15.78 | 15.78 | -0.50% | 569 |
| Mar 27, 2026 | 16.00 | 16.00 | 15.74 | 15.86 | 15.86 | -1.49% | - |
| Mar 26, 2026 | 16.19 | 16.19 | 15.95 | 16.10 | 16.10 | -1.56% | - |
| Mar 25, 2026 | 16.41 | 16.43 | 16.35 | 16.35 | 16.35 | 2.06% | 689 |
| Mar 24, 2026 | 16.20 | 16.20 | 16.02 | 16.02 | 16.02 | -1.90% | - |
| Mar 23, 2026 | 15.70 | 16.33 | 15.60 | 16.33 | 16.33 | 1.87% | 569 |
| Mar 20, 2026 | 16.51 | 16.51 | 16.03 | 16.03 | 16.03 | -0.90% | 569 |
| Mar 19, 2026 | 16.42 | 16.42 | 16.18 | 16.18 | 16.18 | -2.82% | 150 |
| Mar 18, 2026 | 16.73 | 16.85 | 16.65 | 16.65 | 16.65 | 0.18% | - |
| Mar 17, 2026 | 16.42 | 16.62 | 16.42 | 16.62 | 16.62 | 1.00% | - |
| Mar 16, 2026 | 16.20 | 16.45 | 16.20 | 16.45 | 16.45 | 0.40% | - |
| Mar 13, 2026 | 16.28 | 16.42 | 16.28 | 16.39 | 16.39 | -0.94% | - |
| Mar 12, 2026 | 16.85 | 16.85 | 16.42 | 16.54 | 16.54 | -2.59% | - |
| Mar 11, 2026 | 17.01 | 17.04 | 16.98 | 16.98 | 16.98 | -0.96% | 569 |
| Mar 10, 2026 | 17.11 | 17.15 | 17.02 | 17.15 | 17.15 | 4.04% | - |
| Mar 9, 2026 | 16.36 | 16.48 | 16.32 | 16.48 | 16.48 | -0.84% | 1,389 |
| Mar 6, 2026 | 17.06 | 17.06 | 16.62 | 16.62 | 16.62 | -2.81% | 569 |
| Mar 5, 2026 | 17.40 | 17.52 | 17.10 | 17.10 | 17.10 | -3.58% | 400 |
| Mar 4, 2026 | 17.43 | 17.74 | 17.43 | 17.74 | 17.74 | 1.49% | - |
| Mar 3, 2026 | 17.99 | 17.99 | 17.32 | 17.48 | 17.48 | -4.17% | 1,138 |
| Mar 2, 2026 | 18.21 | 18.39 | 18.21 | 18.24 | 18.24 | -3.82% | 353 |
| Feb 27, 2026 | 18.98 | 19.02 | 18.96 | 18.96 | 18.96 | -0.21% | - |
| Feb 26, 2026 | 19.03 | 19.07 | 19.00 | 19.00 | 19.00 | 0.45% | - |
| Feb 25, 2026 | 18.75 | 18.92 | 18.75 | 18.92 | 18.92 | 3.05% | - |
| Feb 24, 2026 | 18.47 | 18.47 | 18.36 | 18.36 | 18.36 | -2.86% | - |
| Feb 23, 2026 | 18.72 | 18.90 | 18.72 | 18.90 | 18.90 | 1.40% | - |
| Feb 20, 2026 | 18.45 | 18.64 | 18.45 | 18.64 | 18.64 | 1.97% | - |
| Feb 19, 2026 | 18.38 | 18.38 | 18.28 | 18.28 | 18.28 | -0.05% | - |
| Feb 18, 2026 | 18.20 | 18.29 | 18.20 | 18.29 | 18.29 | 1.64% | - |
| Feb 17, 2026 | 17.99 | 18.02 | 17.99 | 17.99 | 17.99 | - | - |
| Feb 16, 2026 | 17.97 | 18.10 | 17.96 | 17.99 | 17.99 | 0.95% | - |
| Feb 13, 2026 | 17.84 | 17.84 | 17.76 | 17.82 | 17.82 | -0.47% | 569 |
| Feb 12, 2026 | 18.21 | 18.29 | 17.91 | 17.91 | 17.91 | -0.69% | - |