Skip to main content
Crédit Agricole S.A. (ETR:XCA)
Germany flag Germany · Delayed Price · Currency is EUR
17.11
+0.04 (0.23%)
Last updated: Apr 28, 2026, 8:21 AM CET

Crédit Agricole Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.1117.1117.1117.11--0.03%-
Apr 27, 202617.1017.1117.1017.1117.110.32%310
Apr 24, 202617.0217.1317.0017.0617.06-1.04%1,753
Apr 23, 202617.1517.2417.1017.2417.240.06%1,057
Apr 22, 202617.5317.5317.2317.2317.23-1.46%5,672
Apr 21, 202617.7617.7617.4817.4817.48-0.29%2,400
Apr 20, 202617.4917.5817.4917.5317.53-1.43%897
Apr 17, 202617.6817.7917.6717.7917.793.70%5,390
Apr 16, 202617.4217.4217.1517.1517.15-1.35%678
Apr 15, 202617.4117.4117.3417.3917.39-0.14%2,076
Apr 14, 202617.1917.4117.1417.4117.413.48%2,681
Apr 13, 202616.9517.0716.8316.8316.83-1.58%4,183
Apr 10, 202617.1117.3117.0817.1017.10-0.61%1,945
Apr 9, 202617.2617.2617.1417.2017.20-0.78%1,381
Apr 8, 202617.2917.5717.2917.3417.345.70%9,781
Apr 7, 202616.5516.6616.3716.4016.400.43%5,689
Apr 2, 202616.3116.3916.1816.3316.33-1.39%7,197
Apr 1, 202616.5316.6116.4216.5616.563.86%5,669
Mar 31, 202615.9416.0515.9315.9515.950.82%5,053
Mar 30, 202615.7815.8215.7315.8215.82-0.06%4,053
Mar 27, 202616.0016.0015.7815.8315.83-0.38%3,704
Mar 26, 202616.0216.0215.8915.8915.89-2.61%1,567
Mar 25, 202616.3916.4416.2916.3116.310.90%8,221
Mar 24, 202616.1916.1916.0316.1716.17-0.28%3,062
Mar 23, 202615.7016.4115.6016.2116.211.47%8,931
Mar 20, 202616.3116.3515.9815.9815.98-1.60%10,032
Mar 19, 202616.2516.2816.2116.2416.24-3.13%929
Mar 18, 202616.6916.8016.6916.7616.761.33%30
Mar 17, 202616.4816.5416.4816.5416.540.36%541
Mar 16, 202616.3016.5116.2716.4816.480.73%4,518
Mar 13, 202616.2816.5016.2816.3616.36-1.06%4,166
Mar 12, 202616.7416.7416.4516.5416.54-2.59%4,921
Mar 11, 202616.9917.0716.9816.9816.98-0.90%944
Mar 10, 202617.1217.1317.0517.1317.133.57%2,807
Mar 9, 202616.2916.6016.2916.5416.54-1.14%7,633
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