Skip to main content
Crédit Agricole S.A. (ETR:XCA)
Germany flag Germany · Delayed Price · Currency is EUR
16.73
-0.29 (-1.73%)
At close: Mar 6, 2026

Crédit Agricole Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202616.9416.9416.6716.7316.73-1.73%3,919
Mar 5, 202617.3717.4017.0317.0317.03-3.24%3,181
Mar 4, 202617.5217.7317.4617.6017.600.11%12,169
Mar 3, 202617.7617.7617.2717.5817.58-4.59%13,356
Mar 2, 202618.2218.4218.2218.4218.42-1.68%1,209
Feb 27, 202619.0119.1118.7418.7418.74-1.50%932
Feb 26, 202619.0019.0818.9419.0219.02-0.24%2,374
Feb 25, 202618.7319.0718.7319.0719.073.31%82
Feb 24, 202618.5218.5218.4618.4618.46-1.63%5,000
Feb 23, 202618.7518.9018.7318.7618.760.81%2,326
Feb 20, 202618.5518.6818.5518.6118.611.72%1,620
Feb 19, 202618.3218.4018.2518.3018.30-0.73%1,665
Feb 18, 202618.2018.4318.2018.4318.431.63%1,052
Feb 17, 202617.9618.1417.9618.1418.14-0.06%891
Feb 16, 202617.9918.1517.9718.1518.150.83%1,832
Feb 13, 202617.8218.0017.7418.0018.001.32%2,330
Feb 12, 202618.2518.2617.7617.7617.76-1.28%772
Feb 11, 202618.1318.1317.9917.9917.99-0.22%1,002
Feb 10, 202618.0318.0318.0318.0318.03-1.10%569
Feb 9, 202617.9318.2317.9318.2318.231.84%2,228
Feb 6, 202617.7417.9017.7317.9017.901.33%3,581
Feb 5, 202618.0218.0217.6717.6717.67-3.47%3,101
Feb 4, 202618.1518.3018.0718.3018.30-2.43%6,199
Feb 3, 202618.7218.8418.6718.7618.761.35%6,326
Feb 2, 202618.1418.5118.1418.5118.513.24%3,480
Jan 30, 202617.9317.9317.9317.9317.93-0.61%9
Jan 29, 202618.0418.0418.0418.0418.040.45%769
Jan 28, 202618.0018.0017.9617.9617.96-1.32%1,632
Jan 27, 202618.0518.2618.0518.2018.202.62%3,918
Jan 26, 202617.6417.7517.6417.7317.733.20%1,044
Jan 23, 202617.5317.5317.1817.1817.18-2.00%4,116
Jan 22, 202617.5117.5317.3917.5317.531.62%2,325
Jan 21, 202617.2617.2617.1117.2517.250.29%2,040
Jan 20, 202617.3517.3517.1617.2017.20-0.92%3,875
Jan 19, 202617.2217.3817.2117.3617.36-1.00%2,024
Jan 16, 202617.6317.6317.5417.5417.54-0.74%1,389
Jan 15, 202617.7217.7217.6017.6717.67-0.34%713
Jan 14, 202617.6817.7817.6817.7317.73-0.34%281
Jan 13, 202617.6417.7917.6417.7917.791.11%2,366
Jan 12, 202617.4817.7517.4817.5917.59-0.71%330
Jan 9, 202617.4617.7217.4517.7217.720.54%27,960
Jan 8, 202617.6217.6217.6217.6217.622.00%600
Jan 7, 202617.5917.5917.2817.2817.28-1.93%1,450
Jan 6, 202617.6217.6217.6217.6217.62-1.07%910
Jan 5, 202617.7717.8117.5717.8117.811.19%1,699
Jan 2, 202617.5217.7917.5217.6017.60-0.26%2,919
Dec 30, 202517.4817.6617.4817.6417.640.20%26
Dec 29, 202517.5517.6117.5517.6117.610.17%1,983
Dec 23, 202517.5817.6017.4717.5817.580.29%1,621
Dec 22, 202517.5017.5617.5017.5317.53-0.31%2,794
Dec 19, 202517.5317.5817.5317.5817.581.15%499
Dec 18, 202517.3517.4117.2617.3817.38-0.11%2,217
Dec 17, 202517.3617.4017.3617.4017.400.90%5,945
Dec 16, 202517.3817.3817.2517.2517.250.82%527
Dec 15, 202517.1617.1617.0817.1117.11-0.09%1,692
Dec 12, 202517.4617.4817.1217.1217.12-1.01%1,551
Dec 11, 202517.2017.3017.2017.3017.301.14%374
Dec 10, 202517.1017.1117.0717.1017.10-0.15%22,015
Dec 9, 202517.1617.1617.1317.1317.131.63%4,619
Dec 8, 202516.7416.8516.7416.8516.85-373
Dec 5, 202516.9516.9816.8516.8516.850.36%4,908
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