Crédit Agricole S.A. (VIE:ACA)
Austria · Delayed Price · Currency is EUR 18.36
-0.07 (-0.38%)
At close: Aug 28, 2026
VIE:ACA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 18.46 | 18.46 | 18.32 | 18.36 | - | -0.38% | - |
| Aug 27, 2026 | 19.02 | 19.02 | 18.23 | 18.43 | 18.43 | -3.56% | 600 |
| Aug 26, 2026 | 19.18 | 19.18 | 19.06 | 19.11 | 19.11 | 0.32% | - |
| Aug 25, 2026 | 19.20 | 19.20 | 19.05 | 19.05 | 19.05 | -0.31% | - |
| Aug 24, 2026 | 19.07 | 19.11 | 19.07 | 19.11 | 19.11 | -0.10% | - |
| Aug 21, 2026 | 19.17 | 19.17 | 19.08 | 19.13 | 19.13 | -0.08% | - |
| Aug 20, 2026 | 19.17 | 19.19 | 19.11 | 19.14 | 19.14 | -0.23% | - |
| Aug 19, 2026 | 19.60 | 19.60 | 19.19 | 19.19 | 19.19 | -3.08% | 758 |
| Aug 18, 2026 | 20.11 | 20.11 | 19.80 | 19.80 | 19.80 | -1.62% | - |
| Aug 17, 2026 | 20.22 | 20.22 | 20.12 | 20.12 | 20.12 | -0.30% | - |
| Aug 14, 2026 | 20.07 | 20.18 | 20.07 | 20.18 | 20.18 | -0.05% | - |
| Aug 13, 2026 | 20.37 | 20.37 | 20.19 | 20.19 | 20.19 | 0.55% | - |
| Aug 12, 2026 | 20.07 | 20.08 | 20.01 | 20.08 | 20.08 | -0.05% | - |
| Aug 11, 2026 | 19.98 | 20.09 | 19.90 | 20.09 | 20.09 | 1.80% | - |
| Aug 10, 2026 | 19.59 | 19.75 | 19.59 | 19.74 | 19.74 | 0.92% | - |
| Aug 7, 2026 | 19.46 | 19.56 | 19.40 | 19.56 | 19.56 | -0.03% | - |
| Aug 6, 2026 | 19.45 | 19.63 | 19.45 | 19.56 | 19.56 | 1.74% | - |
| Aug 5, 2026 | 19.33 | 19.33 | 19.16 | 19.23 | 19.23 | -0.65% | - |
| Aug 4, 2026 | 19.55 | 19.55 | 19.33 | 19.35 | 19.35 | -0.51% | 51 |
| Aug 3, 2026 | 19.50 | 19.50 | 19.41 | 19.45 | 19.45 | 0.93% | 200 |
| Jul 31, 2026 | 19.42 | 19.42 | 19.19 | 19.27 | 19.27 | 2.61% | 973 |
| Jul 30, 2026 | 18.46 | 18.78 | 18.46 | 18.78 | 18.78 | 1.71% | - |
| Jul 29, 2026 | 18.72 | 18.72 | 18.44 | 18.47 | 18.47 | -1.05% | 125 |
| Jul 28, 2026 | 18.64 | 18.71 | 18.63 | 18.66 | 18.66 | 0.03% | - |
| Jul 27, 2026 | 18.60 | 18.66 | 18.60 | 18.66 | 18.66 | 1.22% | - |
| Jul 24, 2026 | 18.17 | 18.43 | 18.17 | 18.43 | 18.43 | 2.16% | 1 |
| Jul 23, 2026 | 18.18 | 18.19 | 18.04 | 18.04 | 18.04 | -1.02% | 400 |
| Jul 22, 2026 | 18.07 | 18.28 | 18.07 | 18.23 | 18.23 | 1.28% | - |
| Jul 21, 2026 | 18.04 | 18.04 | 18.00 | 18.00 | 18.00 | 0.56% | - |
| Jul 20, 2026 | 17.80 | 17.95 | 17.80 | 17.90 | 17.90 | 0.62% | 623 |
| Jul 17, 2026 | 17.78 | 17.79 | 17.60 | 17.79 | 17.79 | -0.61% | - |
| Jul 16, 2026 | 17.87 | 17.93 | 17.83 | 17.90 | 17.90 | 0.62% | 3,778 |
| 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 |