Skip to main content
Crédit Agricole S.A. (EPA:ACA)
France flag France · Delayed Price · Currency is EUR
17.31
+0.18 (1.02%)
Apr 28, 2026, 5:36 PM CET

Crédit Agricole Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.1917.3517.1317.3117.311.02%3,469,128
Apr 27, 202617.0917.2317.0217.1417.140.23%2,524,065
Apr 24, 202617.0817.1616.9017.1017.10-0.52%3,979,108
Apr 23, 202617.1617.3116.9917.1917.19-0.55%3,129,310
Apr 22, 202617.4517.5117.2217.2817.28-1.06%3,059,748
Apr 21, 202617.6817.7717.4117.4717.47-0.82%3,457,752
Apr 20, 202617.5117.6817.3717.6117.61-0.96%4,119,332
Apr 17, 202617.3017.7817.2417.7817.782.83%5,868,959
Apr 16, 202617.4217.5117.2717.2917.29-0.37%3,307,718
Apr 15, 202617.4217.4517.2317.3617.36-0.06%4,166,165
Apr 14, 202617.2417.3917.0717.3717.371.64%4,473,514
Apr 13, 202617.0317.0916.8917.0917.09-0.52%2,964,584
Apr 10, 202617.2617.3317.0517.1817.18-0.15%4,794,444
Apr 9, 202617.3017.3417.1017.2017.20-0.52%4,079,479
Apr 8, 202617.2617.6517.2217.2917.295.33%8,729,186
Apr 7, 202616.4716.7316.3416.4216.420.31%3,643,933
Apr 2, 202616.2416.4116.1016.3716.37-1.30%5,445,796
Apr 1, 202616.4616.6516.4116.5816.584.08%7,571,774
Mar 31, 202615.8416.0715.7615.9315.930.50%4,195,913
Mar 30, 202615.8015.8615.6815.8515.85-0.13%3,152,098
Mar 27, 202616.0016.0615.7015.8715.87-0.47%4,864,398
Mar 26, 202616.1816.2415.9115.9515.95-2.36%4,845,336
Mar 25, 202616.3316.4516.2416.3316.331.40%4,022,155
Mar 24, 202616.2416.3015.9316.1116.11-0.46%3,734,372
Mar 23, 202615.7816.4615.5416.1816.181.28%7,581,075
Mar 20, 202616.4716.5615.9815.9815.98-1.72%11,700,973
Mar 19, 202616.4316.5016.1216.2616.26-2.31%6,077,380
Mar 18, 202616.6416.9216.5916.6416.640.88%5,547,390
Mar 17, 202616.3816.6816.3816.5016.500.64%3,551,783
Mar 16, 202616.3016.5516.1716.3916.390.40%4,946,164
Mar 13, 202616.3216.5416.2216.3316.33-1.12%4,130,843
Mar 12, 202616.9116.9116.3916.5116.51-2.94%5,603,486
Mar 11, 202616.9417.1616.8817.0117.01-0.44%4,595,237
Mar 10, 202617.0017.2416.9417.0917.092.98%8,121,645
Mar 9, 202616.3116.5916.2016.5916.59-1.19%5,875,604
Mar 6, 202617.2017.2616.5216.7916.79-1.26%5,078,434
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