Skip to main content
Crédit Agricole S.A. (BIT:1ACA)
Italy flag Italy · Delayed Price · Currency is EUR
16.89
+0.17 (1.02%)
At close: Dec 3, 2025

Crédit Agricole Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 202516.5616.8216.5616.6216.620.79%23,495
Oct 8, 202516.1016.6116.1016.4916.491.17%31,041
Oct 7, 202516.4216.4216.2216.3016.30-0.76%11,466
Oct 6, 202516.7716.7715.9416.4216.42-2.93%68,307
Oct 3, 202517.0917.1116.8116.9216.92-0.29%5,294
Oct 2, 202517.1017.1216.9516.9716.97-0.47%7,203
Oct 1, 202516.7217.1516.7217.0517.052.04%17,157
Sep 30, 202516.6816.8116.6816.7116.71-1.53%3,897
Sep 29, 202516.9517.0016.8816.9716.971.16%3,900
Sep 26, 202516.8116.9516.7716.7716.771.73%15,884
Sep 25, 202516.5016.5716.3916.4916.49-0.84%21,213
Sep 24, 202517.0017.0016.5716.6316.63-0.89%8,992
Sep 23, 202516.6216.8316.5916.7816.780.96%17,382
Sep 22, 202516.8716.8716.4616.6216.620.48%21,519
Sep 19, 202516.5216.5516.4516.5416.541.29%7,872
Sep 18, 202516.3516.4416.2516.3316.330.34%2,370
Sep 17, 202516.3916.4616.2416.2716.27-1.15%4,607
Sep 16, 202516.6416.7016.4816.4616.46-1.76%14,325
Sep 15, 202516.5616.8816.5616.7616.761.76%11,102
Sep 12, 202516.5216.5216.3616.4716.47-0.03%17,425
Sep 11, 202516.3316.5016.3316.4716.471.10%8,462
Sep 10, 202516.1816.4316.1716.2916.291.43%20,378
Sep 9, 202516.0216.0815.9516.0616.060.66%13,495
Sep 8, 202515.7115.9715.7115.9615.961.53%18,848
Sep 5, 202515.9215.9515.6915.7215.72-1.26%13,899
Sep 4, 202515.5515.9515.5515.9215.922.68%11,494
Sep 3, 202515.2815.5015.2815.5015.500.85%4,874
Sep 2, 202515.6315.6315.3015.3715.37-1.32%8,270
Sep 1, 202515.8415.8415.5715.5815.58-0.22%1,068
Aug 29, 202515.6115.6115.4915.6115.61-0.29%6,533
Aug 28, 202515.6915.8315.5415.6615.660.03%10,496
Aug 27, 202516.1016.1015.4615.6515.65-0.51%14,323
Aug 26, 202516.3116.3115.4015.7315.73-4.55%99,244
Aug 25, 202517.0217.0216.5016.4816.48-3.37%26,201
Aug 22, 202516.9917.0716.9917.0617.060.53%18,530
Aug 21, 202517.0017.0316.8516.9716.97-0.88%12,044
Aug 20, 202516.0217.0815.3317.1217.120.97%10,507
Aug 19, 202516.8917.0016.8616.9516.951.50%16,394
Aug 18, 202516.8316.8316.6616.7016.70-2.51%6,381
Aug 14, 202517.1217.1617.0217.1317.130.41%4,603
Aug 13, 202517.0217.0716.9117.0617.060.12%6,359
Aug 12, 202517.1017.1617.0217.0417.04-0.03%7,510
Aug 11, 202516.9917.0716.8717.0517.050.32%22,333
Aug 8, 202516.5416.9916.5416.9916.993.35%14,519
Aug 7, 202516.3516.4516.3516.4416.440.89%10,425
Aug 6, 202516.1716.3216.1416.3016.301.34%6,880
Aug 5, 202516.1516.1516.0716.0816.080.16%11,050
Aug 4, 202516.0316.1316.0316.0616.061.87%12,352
Aug 1, 202516.1316.1315.6915.7615.76-2.02%7,045
Jul 31, 202516.3616.3915.9616.0916.09-1.89%10,211
Jul 30, 202516.1216.3716.1216.4016.400.95%4,020
Jul 29, 202516.2016.3916.2016.2416.240.34%5,501
Jul 28, 202516.7016.7016.1516.1916.19-1.04%6,920
Jul 25, 202516.4516.4516.3516.3616.36-0.30%847
Jul 24, 202516.3516.4616.3416.4116.411.74%3,801
Jul 23, 202516.2416.3016.0816.1316.130.37%7,556
Jul 22, 202516.1416.1716.1016.0716.07-0.43%2,690
Jul 21, 202516.0716.0715.9616.1416.140.28%2,848
Jul 18, 202516.0516.1216.0516.0916.090.56%6,256