Skip to main content
Crédit Agricole S.A. (BIT:1ACA)
Italy flag Italy · Delayed Price · Currency is EUR
16.81
-0.20 (-1.15%)
Last updated: Mar 6, 2026, 1:48 PM CET

Crédit Agricole Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202617.6117.6117.0017.0017.00-3.49%7,809
Mar 4, 202617.4517.7417.3217.6217.620.54%9,062
Mar 3, 202617.9717.9717.2517.5217.52-4.63%10,095
Mar 2, 202618.1218.4518.1018.3718.37-2.05%6,297
Feb 27, 202618.9619.1618.7218.7618.76-1.45%15,635
Feb 26, 202619.0219.0718.9519.0319.03-0.21%11,881
Feb 25, 202618.7519.0718.6819.0719.073.22%18,823
Feb 24, 202618.3518.5218.3518.4818.48-1.41%6,486
Feb 23, 202618.8018.9018.7118.7418.740.86%9,722
Feb 20, 202618.3918.6318.3918.5818.581.86%26,742
Feb 19, 202618.3318.3918.2718.2418.24-0.63%8,419
Feb 18, 202618.5118.5118.2218.3618.36-0.19%9,507
Feb 17, 202617.9118.3917.9118.3918.392.20%2,399
Feb 16, 202618.0218.0717.9718.0018.000.95%1,858
Feb 13, 202617.9317.9317.7017.8317.83-0.47%6,271
Feb 12, 202618.2518.2917.9317.9117.91-1.86%14,062
Feb 11, 202618.0518.2517.8518.2518.250.83%4,337
Feb 10, 202618.3118.4018.2018.1018.100.03%13,109
Feb 9, 202618.0918.2617.9718.1018.10-2.29%20,475
Feb 6, 202619.3019.3017.6718.5218.525.53%11,069
Feb 5, 202618.2618.2617.5517.5517.55-2.55%18,927
Feb 4, 202617.8318.3717.8318.0118.01-3.87%30,990
Feb 3, 202618.7218.8418.6118.7418.742.60%5,128
Feb 2, 202617.6618.5117.6618.2618.265.55%17,635
Jan 30, 202618.1618.2417.3017.3017.300.73%7,710
Jan 29, 202618.0618.2517.1817.1817.18-4.37%5,628
Jan 28, 202618.2218.2217.9617.9617.96-1.02%5,757
Jan 27, 202617.9018.2817.9018.1518.152.28%24,999
Jan 26, 202617.6017.7517.6017.7417.741.92%5,800
Jan 23, 202617.5217.6417.4017.4117.41-0.51%3,045
Jan 22, 202617.4817.5117.4017.5017.501.66%4,158
Jan 21, 202617.2217.3117.1417.2117.21-0.20%3,620
Jan 20, 202617.2317.2717.1517.2517.25-0.66%7,186
Jan 19, 202617.5017.5017.2217.3617.36-0.88%1,932
Jan 16, 202617.6017.6817.4817.5217.52-2.12%7,034
Jan 15, 202617.8017.9017.6017.9017.900.62%9,320
Jan 14, 202617.7917.8117.7117.7917.790.14%7,579
Jan 13, 202617.7417.8217.6417.7617.760.40%22,584
Jan 12, 202618.0118.0117.4217.6917.69-2.24%16,991
Jan 9, 202617.6018.1017.4018.1018.103.11%7,160
Jan 8, 202617.4117.6117.3917.5517.551.18%10,379
Jan 7, 202617.5917.6217.2817.3517.35-1.08%6,915
Jan 6, 202617.8217.9017.5117.5417.54-0.31%3,406
Jan 5, 202617.9117.9117.5017.5917.59-8,963
Jan 2, 202617.5517.8317.5117.5917.590.23%7,712
Dec 30, 202517.5517.6217.5517.5517.550.23%3,090
Dec 29, 202517.6017.6217.4717.5117.51-0.62%3,909
Dec 23, 202517.6217.6217.4217.6217.620.69%10,145
Dec 22, 202517.5617.5717.5017.5017.50-0.68%5,370
Dec 19, 202517.6017.6217.5017.6217.620.97%6,887
Dec 18, 202517.3217.4517.3217.4517.450.35%5,223
Dec 17, 202517.3017.4217.3017.3917.390.81%5,679
Dec 16, 202517.1917.3917.1917.2517.250.52%6,782
Dec 15, 202517.0017.1817.0017.1617.160.18%10,225
Dec 12, 202517.5017.5317.0917.1317.13-1.44%18,477
Dec 11, 202517.0717.3817.0717.3817.381.19%14,774
Dec 10, 202517.1217.1817.0317.1817.180.23%6,789
Dec 9, 202517.1517.2517.1117.1417.141.54%15,838
Dec 8, 202516.7116.7816.6816.8816.88-0.27%1,515
Dec 5, 202516.8917.0016.8316.9216.920.18%8,439
Dec 4, 202516.7016.8916.6916.8916.89-3,278
Dec 3, 202516.7316.8916.6616.8916.891.02%2,953
Dec 2, 202516.7016.8816.6516.7216.720.78%18,821
Dec 1, 202516.5316.6216.5016.5916.590.58%8,261
Nov 28, 202516.4416.5316.4416.5016.500.55%5,477
Nov 27, 202516.4416.5216.4116.4116.41-0.42%6,614
Nov 26, 202516.3116.4816.3116.4816.480.58%16,709
Nov 25, 202516.1216.3816.0716.3816.383.67%5,689
Nov 24, 202516.2316.2515.8015.8015.80-2,921
Nov 21, 202515.8416.1015.8015.8015.80-1.34%3,203
Nov 20, 202516.1316.1815.9916.0216.020.57%17,773
Nov 19, 202515.9315.9715.7415.9315.930.41%6,300
Nov 18, 202516.4216.4215.8215.8615.86-2.40%14,716
Nov 17, 202516.2016.3216.1216.2516.25-0.46%1,871
Nov 14, 202516.3716.4316.1916.3316.331.08%12,173
Nov 13, 202516.3316.6316.1516.1516.15-0.58%21,578
Nov 12, 202516.1016.4016.1016.2516.251.50%26,119
Nov 11, 202515.9816.0515.9016.0116.010.31%16,673
Nov 10, 202515.7816.0015.7515.9615.962.18%11,995
Nov 7, 202515.6015.6815.5915.6215.620.74%2,352
Nov 6, 202515.5615.6815.5015.5015.50-0.06%1,592
Nov 5, 202515.5215.6815.4515.5115.51-0.64%8,833
Nov 4, 202515.5115.6015.4815.6115.610.39%9,090
Nov 3, 202516.5016.5015.5315.5515.55-0.10%20,475
Oct 31, 202516.0016.0015.5015.5715.57-2.87%20,144
Oct 30, 202517.1017.1015.4716.0316.03-1.66%55,564
Oct 29, 202516.2416.3616.2416.3016.300.22%7,222
Oct 28, 202516.3016.3516.1116.2616.26-0.34%9,589
Oct 27, 202516.2816.3416.2416.3216.32-0.15%6,108
Oct 24, 202516.3816.3816.0816.3416.34-0.34%2,872
Oct 23, 202516.3216.4816.3216.4016.400.28%2,765
Oct 22, 202516.3416.3916.3216.3516.350.25%4,942
Oct 21, 202516.3716.4016.2616.3116.31-0.52%8,486
Oct 20, 202516.7116.7115.8916.4016.40-0.46%16,328
Oct 17, 202516.4516.6516.4016.4716.47-2.60%9,249
Oct 16, 202516.7716.9516.7616.9116.910.27%7,047
Oct 15, 202516.9017.1216.8216.8716.871.60%12,618
Oct 14, 202516.4316.7016.3516.6016.600.82%5,688
Oct 13, 202516.3016.5915.6016.4716.47-0.24%3,652
Oct 10, 202516.7416.8216.5016.5116.51-0.66%40,417