Skip to main content
Crédit Agricole S.A. (FRA:XCA)
Germany flag Germany · Delayed Price · Currency is EUR
16.63
-0.46 (-2.69%)
Last updated: Mar 9, 2026, 6:03 PM CET

Crédit Agricole Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.0917.0917.0917.0917.09-0.26%-
Mar 5, 202617.4217.5517.1317.1317.13-1.86%312
Mar 4, 202617.4617.4617.4617.4617.46-0.40%-
Mar 3, 202618.0418.0417.5317.5317.53-4.57%650
Mar 2, 202617.7718.3717.7718.3718.37-2.78%1,899
Feb 27, 202618.8918.8918.8918.8918.89-0.40%-
Feb 26, 202618.8618.9918.8618.9718.971.09%260
Feb 25, 202618.4718.7618.4718.7618.760.35%350
Feb 24, 202618.7018.7018.7018.7018.70-0.37%-
Feb 23, 202618.3618.8518.3618.7718.772.23%1,322
Feb 20, 202618.3618.3618.3618.3618.360.85%290
Feb 19, 202618.2818.3818.2018.2018.20-0.49%33
Feb 18, 202618.1918.2918.1918.2918.291.39%1,150
Feb 17, 202617.8218.0417.8218.0418.040.78%64
Feb 16, 202617.9017.9017.9017.9017.900.36%600
Feb 13, 202617.8417.8417.8417.8417.84-0.70%-
Feb 12, 202617.9718.0217.9617.9617.96-0.36%284
Feb 11, 202617.9518.0317.9518.0318.03-1.37%1,000
Feb 10, 202618.0518.2818.0518.2818.280.25%241
Feb 9, 202617.9718.2317.9718.2318.231.84%700
Feb 6, 202617.5917.9017.5917.9017.901.30%1,573
Feb 5, 202618.1818.3117.6717.6717.67-2.67%1,609
Feb 4, 202618.7318.7317.9518.1618.16-2.39%537
Feb 3, 202618.4718.8118.4518.6018.602.06%5,701
Feb 2, 202618.1718.2318.1718.2318.23-0.05%156
Jan 30, 202618.1218.2418.1218.2418.241.42%692
Jan 29, 202618.0818.1817.9817.9817.98-0.85%1,527
Jan 28, 202618.1718.1718.1418.1418.140.44%300
Jan 27, 202618.0618.0618.0618.0618.063.17%-
Jan 26, 202617.5017.5017.5017.5017.500.09%-
Jan 23, 202617.4917.4917.4917.4917.491.13%-
Jan 22, 202617.2917.2917.2917.2917.29-0.06%-
Jan 21, 202617.2817.3417.2817.3017.300.20%4,100
Jan 20, 202617.2017.2717.1917.2717.27-1.37%1,568
Jan 19, 202617.3917.5117.3917.5117.510.69%1,000
Jan 16, 202617.3917.3917.3917.3917.39-1.05%-
Jan 15, 202617.7117.7117.5717.5717.57-0.68%200
Jan 14, 202617.6917.6917.6917.6917.69-0.08%187
Jan 13, 202617.5517.7117.5517.7117.710.77%300
Jan 12, 202617.5517.5717.5517.5717.570.69%1,000
Jan 9, 202617.5217.5217.4517.4517.45-0.46%570
Jan 8, 202617.3017.5317.3017.5317.53-0.11%100
Jan 7, 202617.5617.5617.5517.5517.55-0.34%3,000
Jan 6, 202617.8317.8317.5817.6117.610.34%10,400
Jan 5, 202617.9017.9017.5517.5517.550.29%5,182
Jan 2, 202617.5017.5017.5017.5017.500.14%-
Dec 30, 202517.4817.4817.4817.4817.48-0.29%-
Dec 29, 202517.5517.5517.5317.5317.53-0.17%69
Dec 23, 202517.5617.5617.5617.5617.560.11%-
Dec 22, 202517.5517.5517.5417.5417.54-0.48%650
Dec 19, 202517.3217.6217.3217.6217.621.67%100
Dec 18, 202517.3317.3317.3317.3317.330.23%-
Dec 17, 202517.2917.2917.2917.2917.29-0.06%-
Dec 16, 202517.0217.3017.0217.3017.300.38%625
Dec 15, 202517.2417.2417.2417.2417.240.09%58
Dec 12, 202517.2417.4517.2217.2217.220.20%1,310
Dec 11, 202516.9617.1916.9617.1917.190.50%42
Dec 10, 202517.0117.1017.0117.1017.101.76%250
Dec 9, 202516.8116.8116.8116.8116.810.36%-
Dec 8, 202516.8416.8416.7516.7516.75-66
Dec 5, 202516.7516.7516.7516.7516.750.09%-
Dec 4, 202516.7316.7316.7316.7316.73-0.15%-
Dec 3, 202516.7616.7616.7616.7616.76-0.77%-
Dec 2, 202516.4816.8916.4816.8916.893.27%500
Dec 1, 202516.3516.3516.3516.3516.35-0.85%-
Nov 28, 202516.4916.4916.4916.4916.490.86%-
Nov 27, 202516.3516.3516.3516.3516.35-0.55%-
Nov 26, 202516.3116.4416.3116.4416.442.49%295
Nov 25, 202516.0416.0416.0416.0416.04-0.40%250
Nov 24, 202516.2416.2416.1116.1116.110.85%1,000
Nov 21, 202515.6415.9715.6415.9715.97-0.37%125
Nov 20, 202516.0316.0316.0316.0316.031.17%-
Nov 19, 202515.8215.8515.8215.8515.850.03%750
Nov 18, 202515.9015.9015.8415.8415.84-2.52%1,000
Nov 17, 202516.2516.2516.2516.2516.25-1.25%-
Nov 14, 202516.4616.4616.4616.4616.46-0.78%-
Nov 13, 202516.1616.5916.1616.5916.592.00%74
Nov 12, 202516.1316.2616.1216.2616.261.25%740
Nov 11, 202515.9416.0615.9416.0616.061.90%1,020
Nov 10, 202515.7615.7615.7615.7615.761.03%-
Nov 7, 202515.5815.6015.5815.6015.60-0.76%850
Nov 6, 202515.4615.7215.4615.7215.720.96%150
Nov 5, 202515.5715.5715.5715.5715.570.42%-
Nov 4, 202515.5515.5515.5015.5115.51-0.42%149
Nov 3, 202515.5715.5715.5715.5715.570.03%-
Oct 31, 202515.5015.5715.5015.5715.57-0.42%265
Oct 30, 202516.2716.2715.6315.6315.63-3.87%1,600
Oct 29, 202516.2616.2616.2616.2616.260.06%-
Oct 28, 202516.2516.2516.2516.2516.25-1.40%-
Oct 27, 202516.4816.4816.4816.4816.481.89%300
Oct 24, 202516.4616.4616.1816.1816.18-1.61%125
Oct 23, 202516.3216.4416.3216.4416.441.76%1,304
Oct 22, 202516.1616.1616.1616.1616.16-0.77%-
Oct 21, 202516.2816.2816.2816.2816.282.42%-
Oct 20, 202516.5116.5115.9015.9015.90-3.81%320
Oct 17, 202516.6616.6616.5016.5316.53-1.17%8,420
Oct 16, 202516.7216.7216.7216.7216.72-0.42%-
Oct 15, 202516.6817.0816.6816.7916.792.35%708
Oct 14, 202516.4116.4116.4116.4116.41-0.85%-
Oct 13, 202516.5516.5516.5516.5516.55-1.08%2