Skip to main content
Crédit Agricole S.A. (EPA:ACA)
France flag France · Delayed Price · Currency is EUR
16.80
-0.04 (-0.27%)
At close: Dec 5, 2025

Crédit Agricole Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 202516.3416.6816.3016.5916.590.67%4,237,121
Oct 13, 202516.5416.6216.4216.4816.48-0.30%3,788,893
Oct 10, 202516.6716.8716.4716.5316.53-0.60%4,593,420
Oct 9, 202516.5216.8116.5116.6316.630.91%3,828,932
Oct 8, 202516.3316.6416.3216.4816.481.10%4,053,339
Oct 7, 202516.3016.3916.2016.3016.30-0.21%4,124,550
Oct 6, 202516.7016.7415.9316.3416.34-3.43%8,638,788
Oct 3, 202517.0517.1316.7816.9216.92-0.21%4,087,446
Oct 2, 202517.1117.1516.9416.9516.95-0.41%3,652,688
Oct 1, 202516.7717.1516.7017.0217.021.79%6,271,664
Sep 30, 202516.9316.9716.6816.7216.72-1.30%3,542,498
Sep 29, 202516.9317.0116.8516.9416.940.27%2,939,480
Sep 26, 202516.6116.9316.6016.9016.902.52%4,248,265
Sep 25, 202516.5716.6216.3616.4816.48-0.81%3,802,123
Sep 24, 202516.7516.7716.5416.6216.62-0.89%2,404,856
Sep 23, 202516.7016.8516.5916.7716.770.93%3,592,472
Sep 22, 202516.5616.6616.4616.6116.610.48%3,485,541
Sep 19, 202516.4916.5716.4116.5316.531.41%5,449,236
Sep 18, 202516.3616.4316.2316.3016.300.18%2,664,579
Sep 17, 202516.5116.5316.2116.2716.27-1.09%3,412,824
Sep 16, 202516.7316.7416.4516.4516.45-1.76%3,476,689
Sep 15, 202516.5816.8916.5216.7516.751.76%3,238,752
Sep 12, 202516.5316.5616.3416.4616.46-0.21%2,190,693
Sep 11, 202516.3516.5116.2816.4916.491.17%3,507,330
Sep 10, 202516.1716.4216.1016.3016.301.46%4,814,595
Sep 9, 202516.0016.0915.9216.0716.070.78%2,996,474
Sep 8, 202515.7115.9715.7115.9415.941.59%3,873,323
Sep 5, 202515.9816.0115.6815.6915.69-1.20%5,047,348
Sep 4, 202515.4915.9615.4615.8815.882.35%5,549,110
Sep 3, 202515.3715.5315.3015.5215.520.71%3,860,215
Sep 2, 202515.6115.6515.2915.4115.41-1.38%5,273,009
Sep 1, 202515.6415.6815.5315.6215.62-0.06%3,177,388
Aug 29, 202515.6615.6615.4715.6315.63-0.38%4,483,104
Aug 28, 202515.6315.8315.5215.6915.690.84%5,262,155
Aug 27, 202515.6015.7515.4515.5615.56-0.58%5,568,839
Aug 26, 202516.2416.2915.3815.6515.65-5.44%15,471,990
Aug 25, 202517.0017.0116.4816.5516.55-2.96%4,181,381
Aug 22, 202516.9917.1016.9417.0617.060.50%2,455,825
Aug 21, 202516.9717.0216.8216.9716.97-0.76%2,833,868
Aug 20, 202516.9517.1316.8817.1017.100.88%3,368,430
Aug 19, 202516.8417.0116.8416.9516.950.95%2,077,597
Aug 18, 202517.1017.1216.6916.7916.79-1.87%3,359,091
Aug 15, 202517.1817.2617.1017.1117.11-0.15%2,579,333
Aug 14, 202517.0817.1617.0117.1417.140.62%2,946,988
Aug 13, 202517.0217.0816.9417.0317.030.18%2,831,583
Aug 12, 202517.1017.1417.0017.0017.00-0.26%3,115,779
Aug 11, 202516.9917.0616.8617.0517.050.74%4,248,791
Aug 8, 202516.4516.9716.4416.9216.923.20%5,578,704
Aug 7, 202516.3216.4716.3216.4016.400.71%3,471,881
Aug 6, 202516.1616.3216.1316.2816.281.24%3,222,754
Aug 5, 202516.1916.1916.0116.0816.080.16%2,610,152
Aug 4, 202515.9816.1515.9316.0616.060.85%4,271,731
Aug 1, 202516.1216.1215.6615.9215.92-1.42%7,449,111
Jul 31, 202516.3616.4215.8916.1516.15-1.55%5,337,632
Jul 30, 202516.1816.4116.1316.4116.411.17%4,499,494
Jul 29, 202516.2016.3816.2016.2216.220.15%3,509,600
Jul 28, 202516.4816.5316.1716.1916.19-0.80%3,838,652
Jul 25, 202516.3916.4616.2916.3216.32-0.67%2,759,243
Jul 24, 202516.3116.4616.2816.4316.432.11%5,347,497
Jul 23, 202516.1716.3416.0916.0916.090.16%3,855,156
Jul 22, 202516.1216.2016.0016.0716.07-0.50%3,137,171
Jul 21, 202516.0716.1515.9516.1516.150.31%3,156,768