Skip to main content
Crédit Agricole S.A. (ETR:XCA)
Germany flag Germany · Delayed Price · Currency is EUR
16.85
+0.06 (0.36%)
At close: Dec 5, 2025

Crédit Agricole Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.7516.7516.7516.75--0.27%-
Dec 4, 202516.7816.8016.7116.7916.790.69%2,108
Dec 3, 202516.7816.7816.6816.6816.68-0.71%2,199
Dec 2, 202516.8516.8516.8016.8016.800.51%219
Dec 1, 202516.6116.7116.5216.7116.711.09%2,598
Nov 28, 202516.4516.5316.4516.5316.53-0.09%22,525
Nov 27, 202516.4316.5516.4016.5516.550.42%3,362
Nov 26, 202516.4316.4816.3616.4816.48-0.81%3,614
Nov 25, 202516.1516.6116.1516.6116.612.78%15,529
Nov 24, 202516.2316.2516.1016.1616.161.25%4,566
Nov 21, 202515.9515.9715.9515.9615.96-1.08%960
Nov 20, 202516.1616.1616.1316.1416.141.32%7,639
Nov 19, 202515.9215.9515.7415.9315.930.44%7,908
Nov 18, 202515.9015.9815.8515.8615.86-2.49%3,323
Nov 17, 202516.3216.3216.1616.2616.26-0.46%269
Nov 14, 202516.3716.3816.2116.3416.34-1.18%11,016
Nov 13, 202516.5816.5816.5316.5316.531.35%552
Nov 12, 202516.1116.3116.1116.3116.311.68%1,634
Nov 11, 202515.9516.0415.9416.0416.040.60%2,003
Nov 10, 202515.8415.9515.8415.9515.952.15%756
Nov 7, 202515.6915.6915.6115.6115.61-0.03%2,072
Nov 6, 202515.5515.6215.5515.6215.620.77%1,166
Nov 5, 202515.5415.5415.5115.5015.50-0.70%647
Nov 4, 202515.4115.4115.4115.6115.610.39%431
Nov 3, 202515.5415.6515.5415.5515.550.03%207
Oct 31, 202515.6515.6515.5415.5415.540.26%8,394
Oct 30, 202515.8415.9515.5015.5015.50-4.91%27,602
Oct 29, 202516.2716.3016.2716.3016.300.37%1,536
Oct 28, 202516.2416.2416.2416.2416.24-0.40%203
Oct 27, 202516.2916.3116.2916.3116.31-0.18%303
Oct 24, 202516.1316.3416.1316.3416.34-0.43%3,596
Oct 23, 202516.3916.4116.3916.4116.410.34%1,530
Oct 22, 202516.3016.3516.3016.3516.350.21%396
Oct 21, 202516.3316.3316.2816.3216.32-0.24%10,209
Oct 20, 202516.6316.6315.9516.3616.36-0.88%2,044
Oct 17, 202516.4516.6316.4516.5016.50-2.48%8,900
Oct 16, 202516.8316.9216.8316.9216.920.53%1,222
Oct 15, 202516.9216.9316.8316.8316.831.08%584
Oct 14, 202516.4516.5916.4216.6516.651.00%6,786
Oct 13, 202516.4716.5316.4616.4916.49-0.30%3,863
Oct 10, 202516.7516.7716.4716.5416.54-0.57%1,965
Oct 9, 202516.6816.7016.6316.6316.630.91%2,331
Oct 8, 202516.3516.5116.3516.4816.481.10%950
Oct 7, 202516.2916.3616.2716.3016.30-0.24%1,490
Oct 6, 202516.4716.5115.9416.3416.34-3.06%14,168
Oct 3, 202517.1017.1016.8616.8616.86-0.62%1,490
Oct 2, 202517.0917.0916.9616.9616.96-0.38%1,718
Oct 1, 202516.7617.1016.7617.0317.031.79%1,552
Sep 30, 202516.7416.7416.7116.7316.73-1.15%1,059
Sep 29, 202516.9117.0016.9116.9216.921.93%964
Sep 25, 202516.4616.6016.4616.6016.60-0.09%1,895
Sep 24, 202516.6616.6616.6116.6216.62-1.16%1,187
Sep 23, 202516.6816.8216.6616.8116.811.20%9,139
Sep 22, 202516.5316.6416.5316.6116.610.48%159
Sep 19, 202516.5316.5416.4916.5316.531.38%1,145
Sep 18, 202516.3116.3116.3116.3116.310.22%-
Sep 17, 202516.4516.4516.2716.2716.27-2.57%700
Sep 16, 202516.6516.7016.6416.7016.701.09%7,719
Sep 15, 202516.6016.8116.5216.5216.52-0.48%302
Sep 12, 202516.4616.6016.4616.6016.600.76%1,190
Sep 11, 202516.3016.4816.3016.4816.481.07%1,854
Sep 10, 202516.1416.3016.1416.3016.302.23%288
Sep 9, 202516.0516.0516.0015.9515.95-503
Sep 8, 202515.7215.9715.7215.9515.951.43%2,186
Sep 5, 202515.9515.9515.7215.7215.72-1.26%1,498
Sep 4, 202515.5415.9215.5415.9215.922.61%6,308
Sep 3, 202515.4015.5215.3515.5215.520.78%850
Sep 2, 202515.4715.4715.4015.4015.40-1.35%2,026
Sep 1, 202515.6615.6615.6115.6115.610.10%964
Aug 29, 202515.4815.5915.4815.5915.59-0.38%1,456
Aug 28, 202515.7015.7015.6515.6515.65-1.01%500
Aug 27, 202515.5515.8115.4915.8115.811.18%4,606
Aug 26, 202515.8615.8815.4415.6315.63-7.65%9,254
Aug 25, 202516.9816.9816.9216.9216.92-0.41%929
Aug 22, 202516.9916.9916.9916.9916.990.15%20
Aug 21, 202516.8516.9716.8316.9716.97-0.53%208
Aug 20, 202516.9417.0616.9417.0617.060.59%1
Aug 19, 202516.9616.9616.9616.9616.961.10%65
Aug 18, 202516.7016.7716.7016.7716.77-2.13%875
Aug 15, 202517.2317.2317.1817.1417.140.44%80
Aug 13, 202516.9817.0616.9817.0617.060.18%1,501
Aug 12, 202517.1017.1017.0317.0317.030.26%934
Aug 11, 202517.0317.0316.8716.9916.990.44%3,369
Aug 8, 202516.5016.9116.5016.9116.912.86%634
Aug 7, 202516.3516.4616.3516.4416.440.70%7,990
Aug 6, 202516.1116.3316.1116.3316.331.49%736
Aug 5, 202516.0616.0916.0516.0916.090.09%798
Aug 4, 202516.0116.0816.0116.0716.072.36%1,375
Aug 1, 202516.0116.0115.9815.7015.70-2.48%2,565
Jul 31, 202516.1116.2816.1016.1016.10-0.98%1,699
Jul 30, 202516.3516.3516.2616.2616.260.15%408
Jul 28, 202516.4816.4816.2416.2416.24-0.89%303
Jul 25, 202516.4016.4016.3816.3816.38-0.06%17
Jul 24, 202516.3816.4416.3616.3916.391.20%10,941
Jul 23, 202516.2416.2416.1716.2016.201.03%248
Jul 22, 202516.1316.1316.0316.0316.03-0.43%1,119
Jul 21, 202516.0216.1016.0216.1016.100.03%2
Jul 18, 202516.0416.1616.0416.1016.100.44%99
Jul 17, 202515.9016.0315.9016.0316.031.42%30
Jul 16, 202515.8915.8915.8015.8015.80-0.16%531