Crédit Agricole S.A. (VIE:ACA)
Austria · Delayed Price · Currency is EUR 17.78
-0.12 (-0.67%)
Last updated: Jul 17, 2026, 9:05 AM CET
VIE:ACA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 17.74 | 17.81 | 17.74 | 17.79 | 17.79 | -0.22% | - |
| Jul 14, 2026 | 17.46 | 17.83 | 17.46 | 17.83 | 17.83 | 1.57% | 2,450 |
| Jul 13, 2026 | 17.52 | 17.65 | 17.51 | 17.55 | 17.55 | 0.52% | 906 |
| Jul 10, 2026 | 17.41 | 17.48 | 17.41 | 17.46 | 17.46 | 0.34% | - |
| Jul 9, 2026 | 17.39 | 17.40 | 17.35 | 17.40 | 17.40 | 1.46% | 1 |
| Jul 8, 2026 | 17.34 | 17.34 | 17.03 | 17.15 | 17.15 | -2.94% | 1,555 |
| Jul 7, 2026 | 17.91 | 17.91 | 17.67 | 17.67 | 17.67 | -0.84% | 574 |
| Jul 6, 2026 | 17.82 | 17.82 | 17.67 | 17.82 | 17.82 | 0.59% | 574 |
| Jul 3, 2026 | 17.81 | 17.81 | 17.60 | 17.72 | 17.72 | -0.17% | 1 |
| Jul 2, 2026 | 17.61 | 17.83 | 17.61 | 17.75 | 17.75 | 1.60% | - |
| Jul 1, 2026 | 17.43 | 17.52 | 17.36 | 17.47 | 17.47 | -0.60% | 274 |
| Jun 30, 2026 | 17.46 | 17.57 | 17.39 | 17.57 | 17.57 | 0.54% | 601 |
| Jun 29, 2026 | 17.42 | 17.48 | 17.42 | 17.48 | 17.48 | -0.23% | 634 |
| Jun 26, 2026 | 17.62 | 17.63 | 17.52 | 17.52 | 17.52 | -0.54% | 239 |
| Jun 25, 2026 | 17.54 | 17.69 | 17.54 | 17.61 | 17.61 | 0.51% | 600 |
| Jun 24, 2026 | 17.61 | 17.70 | 17.52 | 17.52 | 17.52 | -0.62% | 1,405 |
| Jun 23, 2026 | 17.62 | 17.67 | 17.58 | 17.63 | 17.63 | -0.62% | - |
| Jun 22, 2026 | 17.70 | 17.74 | 17.63 | 17.74 | 17.74 | 0.11% | 1 |
| Jun 19, 2026 | 17.61 | 17.73 | 17.61 | 17.72 | 17.72 | 0.77% | 1 |
| Jun 18, 2026 | 17.51 | 17.59 | 17.42 | 17.59 | 17.59 | 0.66% | 1 |
| Jun 17, 2026 | 17.31 | 17.47 | 17.31 | 17.47 | 17.47 | 1.19% | 600 |
| Jun 16, 2026 | 17.03 | 17.27 | 17.03 | 17.27 | 17.27 | 1.50% | - |
| Jun 15, 2026 | 17.09 | 17.09 | 16.91 | 17.01 | 17.01 | 1.67% | - |
| Jun 12, 2026 | 16.64 | 16.76 | 16.57 | 16.73 | 16.73 | 2.86% | 600 |
| Jun 11, 2026 | 16.29 | 16.42 | 16.27 | 16.27 | 16.27 | -0.31% | 600 |
| Jun 10, 2026 | 16.48 | 16.48 | 16.28 | 16.32 | 16.32 | -0.82% | 567 |
| Jun 9, 2026 | 16.57 | 16.67 | 16.45 | 16.45 | 16.45 | -0.54% | - |
| Jun 8, 2026 | 16.42 | 16.56 | 16.42 | 16.54 | 16.54 | 0.03% | 1,134 |
| Jun 5, 2026 | 16.52 | 16.68 | 16.52 | 16.54 | 16.54 | 0.18% | - |
| Jun 4, 2026 | 16.55 | 16.55 | 16.47 | 16.51 | 16.51 | - | - |
| Jun 3, 2026 | 16.49 | 16.55 | 16.49 | 16.51 | 16.51 | -0.24% | - |
| Jun 2, 2026 | 16.63 | 16.63 | 16.52 | 16.55 | 16.55 | 0.67% | - |
| Jun 1, 2026 | 16.57 | 16.57 | 16.35 | 16.44 | 16.44 | -1.02% | - |
| May 29, 2026 | 16.55 | 16.61 | 16.53 | 16.61 | 16.61 | 1.50% | 490 |
| May 28, 2026 | 16.35 | 16.45 | 16.26 | 16.36 | 16.36 | -0.79% | 490 |
| May 27, 2026 | 16.48 | 16.55 | 16.48 | 16.49 | 16.49 | 0.49% | - |
| May 26, 2026 | 16.48 | 16.48 | 16.35 | 16.41 | 16.41 | 0.09% | - |
| May 25, 2026 | 17.51 | 17.65 | 17.51 | 17.53 | 16.40 | 1.39% | - |
| May 22, 2026 | 17.18 | 17.35 | 17.18 | 17.29 | 16.17 | 0.61% | - |
| May 21, 2026 | 17.11 | 17.18 | 17.02 | 17.18 | 16.07 | 0.38% | - |
| May 20, 2026 | 16.84 | 17.12 | 16.84 | 17.12 | 16.01 | 1.33% | - |
| May 19, 2026 | 16.92 | 17.03 | 16.89 | 16.89 | 15.80 | 0.72% | - |
| May 18, 2026 | 16.83 | 16.84 | 16.67 | 16.77 | 15.69 | -0.56% | - |
| May 15, 2026 | 17.07 | 17.07 | 16.87 | 16.87 | 15.78 | -1.86% | 1 |
| May 14, 2026 | 17.22 | 17.25 | 17.15 | 17.19 | 16.08 | 1.24% | 70 |
| May 13, 2026 | 17.05 | 17.05 | 16.89 | 16.98 | 15.88 | 0.50% | - |
| May 12, 2026 | 17.31 | 17.31 | 16.89 | 16.89 | 15.80 | -1.80% | - |
| May 11, 2026 | 17.02 | 17.20 | 17.02 | 17.20 | 16.09 | 0.88% | 784 |
| May 8, 2026 | 16.97 | 17.06 | 16.97 | 17.05 | 15.95 | -1.45% | - |
| May 7, 2026 | 17.26 | 17.34 | 17.26 | 17.30 | 16.18 | -0.35% | 2,633 |