Skip to main content
Crédit Agricole S.A. (BIT:1ACA)
Italy flag Italy · Delayed Price · Currency is EUR
17.26
+0.17 (0.99%)
At close: Apr 28, 2026

Crédit Agricole Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202617.1217.1617.0717.0917.090.15%2,000
Apr 24, 202617.1117.1516.9417.0717.07-0.87%2,076
Apr 23, 202617.2317.2317.0317.2217.22-0.32%7,102
Apr 22, 202617.4517.4517.2517.2717.27-1.20%1,986
Apr 21, 202617.7417.7617.4417.4817.48-0.60%5,899
Apr 20, 202617.5117.5917.5117.5917.59-1.32%1,640
Apr 17, 202617.3217.8217.3217.8217.823.04%8,181
Apr 16, 202617.4517.5017.2917.3017.30-0.35%4,611
Apr 15, 202617.4317.4617.2717.3617.360.03%11,083
Apr 14, 202617.2217.3317.0917.3517.351.67%1,570
Apr 13, 202617.0017.0516.9117.0717.070.56%3,079
Apr 10, 202617.0517.3216.9716.9716.97-2.02%2,260
Apr 9, 202617.3217.3217.1617.3217.324.91%15,759
Apr 8, 202617.3817.6116.5116.5116.510.76%22,984
Apr 7, 202616.4816.6616.3616.3916.390.28%7,697
Apr 2, 202616.3716.4116.1316.3416.34-1.33%2,469
Apr 1, 202616.5116.6016.4416.5616.564.12%4,423
Mar 31, 202615.9216.0615.9215.9115.911.05%1,194
Mar 30, 202615.8515.8515.6915.7415.74-0.69%4,159
Mar 27, 202615.9615.9615.7615.8515.85-0.38%5,338
Mar 26, 202616.2516.2515.9115.9115.91-6.14%20,703
Mar 25, 202616.9516.9516.2716.9516.955.08%5,392
Mar 24, 202616.0616.1315.9816.1316.13-0.49%1,244
Mar 23, 202615.7016.4615.5516.2116.211.06%2,542
Mar 20, 202616.5416.5415.9616.0416.04-1.44%8,665
Mar 19, 202616.4816.4816.1516.2816.28-4.21%6,377
Mar 18, 202616.7316.9916.6116.9916.996.19%2,185
Mar 17, 202616.3616.6616.0016.0016.00-2.53%770
Mar 16, 202616.3116.4616.1816.4216.420.67%1,128
Mar 13, 202616.3416.5116.3016.3116.31-1.42%2,657
Mar 12, 202616.8916.8916.4116.5416.54-2.56%4,834
Mar 11, 202617.1417.1416.9616.9816.98-3.00%1,831
Mar 10, 202617.0917.5016.9517.5017.505.77%7,852
Mar 9, 202615.1116.5815.1116.5516.55-1.40%11,909
Mar 6, 202617.2017.2016.5516.7816.78-1.29%5,051
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