Skip to main content
Crédit Agricole S.A. (EPA:ACA)
France flag France · Delayed Price · Currency is EUR
16.63
-0.38 (-2.23%)
Mar 6, 2026, 3:20 PM CET

Crédit Agricole Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.2017.2616.9717.08-0.44%359,291
Mar 5, 202617.5817.6017.0117.0117.01-3.38%6,584,299
Mar 4, 202617.5017.7817.3017.6017.600.11%4,324,050
Mar 3, 202618.0318.0617.2417.5817.58-4.40%9,182,593
Mar 2, 202618.2418.5318.0818.3918.39-2.10%5,326,519
Feb 27, 202619.0219.1518.6918.7918.79-1.26%4,929,771
Feb 26, 202619.0819.0818.9219.0319.030.05%2,788,307
Feb 25, 202618.6419.0818.6419.0219.022.76%4,070,914
Feb 24, 202618.6018.6018.3018.5118.51-1.12%3,162,085
Feb 23, 202618.7418.9018.6518.7218.720.81%4,011,415
Feb 20, 202618.3018.6918.2618.5718.571.70%4,338,404
Feb 19, 202618.3618.4318.1818.2618.26-0.25%3,314,235
Feb 18, 202618.1318.3618.1318.3018.301.39%3,940,926
Feb 17, 202617.7718.1017.7318.0518.050.14%3,366,938
Feb 16, 202617.9018.1317.9018.0318.031.44%3,329,081
Feb 13, 202617.8618.0317.6617.7717.77-0.95%5,255,903
Feb 12, 202618.2018.3017.9017.9417.94-0.50%4,538,782
Feb 11, 202618.0518.2417.8318.0318.03-0.06%4,022,006
Feb 10, 202618.2218.4218.0418.0418.04-0.80%4,146,587
Feb 9, 202617.9518.2417.9018.1918.191.79%4,255,601
Feb 6, 202617.7217.9117.6717.8717.870.82%3,678,669
Feb 5, 202618.2518.3317.6317.7217.72-2.50%5,694,454
Feb 4, 202618.1818.3617.8018.1818.18-3.04%8,139,828
Feb 3, 202618.7018.8518.6318.7518.751.43%5,647,552
Feb 2, 202618.1618.5018.1018.4818.481.15%3,842,278
Jan 30, 202618.2018.2718.1118.2718.271.05%3,653,707
Jan 29, 202618.1518.2517.9918.0818.080.44%5,093,801
Jan 28, 202618.2018.2217.9918.0018.00-1.04%5,014,754
Jan 27, 202617.9618.2717.9518.1918.192.68%5,994,817
Jan 26, 202617.5217.7617.5017.7217.721.49%3,283,602
Jan 23, 202617.5117.6517.3717.4617.46-0.20%3,227,366
Jan 22, 202617.4617.5817.3517.4917.491.22%3,683,178
Jan 21, 202617.2017.3417.0517.2817.280.14%3,188,763
Jan 20, 202617.3417.4217.1117.2617.26-0.86%2,972,306
Jan 19, 202617.2717.4117.1717.4117.41-0.83%3,155,704
Jan 16, 202617.6217.6917.4717.5517.55-0.45%2,884,814
Jan 15, 202617.7817.8717.5917.6317.63-0.23%3,312,267
Jan 14, 202617.7617.8117.6717.6717.67-0.53%2,675,539
Jan 13, 202617.7217.8217.6317.7717.770.71%2,590,371
Jan 12, 202617.6617.7917.3817.6417.64-0.25%2,553,415
Jan 9, 202617.6017.6917.3917.6917.690.65%2,877,606
Jan 8, 202617.3417.6117.3417.5717.571.44%3,087,754
Jan 7, 202617.6417.7117.3017.3217.32-1.42%3,186,889
Jan 6, 202617.7817.9017.5017.5717.57-1.01%4,206,229
Jan 5, 202617.8417.9017.4917.7517.75-0.22%2,911,412
Jan 2, 202617.5017.8317.4617.7917.791.37%3,015,357
Dec 31, 202517.6317.6317.5017.5517.55-0.37%912,127
Dec 30, 202517.4417.6717.4417.6217.621.00%2,080,995
Dec 29, 202517.5817.6017.4417.4417.44-0.57%2,258,654
Dec 24, 202517.5217.6017.5117.5417.54-0.20%610,731
Dec 23, 202517.6017.6217.4417.5817.580.11%2,302,542
Dec 22, 202517.5817.6117.5117.5617.56-0.26%2,390,688
Dec 19, 202517.4717.6217.4617.6017.600.89%6,417,470
Dec 18, 202517.3617.4517.2417.4517.450.29%3,417,632
Dec 17, 202517.2817.4217.2617.4017.400.90%2,785,060
Dec 16, 202517.1817.3917.1717.2417.240.50%2,907,198
Dec 15, 202517.1617.2017.0517.1617.160.23%4,051,314
Dec 12, 202517.4117.5517.1217.1217.12-0.95%3,526,550
Dec 11, 202517.1217.3117.0517.2817.281.08%3,895,106
Dec 10, 202517.1417.1717.0317.1017.10-0.38%3,501,430
Dec 9, 202516.9617.2316.9617.1617.161.54%4,604,863
Dec 8, 202516.7616.9016.7016.9016.900.63%2,265,245
Dec 5, 202516.9116.9916.8016.8016.80-0.27%2,038,620
Dec 4, 202516.8016.8416.6616.8416.841.08%3,788,979
Dec 3, 202516.8416.8416.6616.6616.66-1.07%2,606,223
Dec 2, 202516.6416.8816.6216.8416.841.57%3,482,282
Dec 1, 202516.5216.6516.4816.5816.580.36%3,373,624
Nov 28, 202516.5116.5216.4216.5216.520.12%2,316,745
Nov 27, 202516.4516.5416.4016.5016.500.27%1,962,365
Nov 26, 202516.4116.4916.2916.4616.460.73%4,044,877
Nov 25, 202516.1216.4016.0116.3416.341.49%4,458,034
Nov 24, 202516.2016.2716.0616.1016.10-0.03%4,967,227
Nov 21, 202515.8516.1115.7916.1016.100.72%2,819,607
Nov 20, 202516.0416.2015.9915.9915.990.60%3,870,673
Nov 19, 202515.8915.9915.7115.8915.890.06%3,251,809
Nov 18, 202516.0616.0715.8115.8815.88-2.10%6,939,073
Nov 17, 202516.3016.3316.1416.2216.22-0.70%3,162,680
Nov 14, 202516.4816.5116.1916.3416.34-1.18%4,162,048
Nov 13, 202516.2816.6316.2816.5316.531.88%4,854,593
Nov 12, 202516.0816.4216.0816.2316.231.28%4,201,168
Nov 11, 202515.9816.0915.9316.0216.020.72%2,889,857
Nov 10, 202515.7515.9915.7015.9115.911.69%4,515,677
Nov 7, 202515.6915.7215.5615.6415.64-0.03%2,598,059
Nov 6, 202515.6015.6815.5115.6515.650.74%3,640,597
Nov 5, 202515.5015.6715.4215.5315.53-0.70%2,976,976
Nov 4, 202515.4215.6415.3715.6415.640.48%3,338,618
Nov 3, 202515.5815.7915.5015.5715.57-0.48%2,694,397
Oct 31, 202515.5215.6715.4815.6415.641.00%6,041,284
Oct 30, 202516.2716.3015.4515.4915.49-4.80%10,087,170
Oct 29, 202516.2916.3816.2316.2716.270.06%3,324,274
Oct 28, 202516.3316.3716.0716.2616.26-0.43%3,761,269
Oct 27, 202516.3516.3816.1816.3316.33-0.06%3,138,145
Oct 24, 202516.4216.4816.0716.3416.34-0.34%3,878,251
Oct 23, 202516.3516.4816.3016.3916.390.24%2,639,333
Oct 22, 202516.3016.4416.2916.3516.350.25%3,327,266
Oct 21, 202516.4516.5216.2516.3116.31-0.28%4,438,923
Oct 20, 202516.6116.7215.8816.3616.36-0.82%7,612,533
Oct 17, 202516.5516.6716.3616.4916.49-2.45%6,388,582
Oct 16, 202516.9116.9816.7416.9116.910.45%3,980,559
Oct 15, 202516.9317.1216.8316.8316.831.45%6,290,140