Crédit Agricole S.A. (FRA:XCA)
Germany
· Delayed Price · Currency is EUR 16.76
-0.13 (-0.77%)
At close: Dec 3, 2025
Crédit Agricole Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.09% | - |
| Dec 4, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -0.15% | - |
| Dec 3, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -0.77% | - |
| Dec 2, 2025 | 16.48 | 16.89 | 16.48 | 16.89 | 16.89 | 3.27% | 500 |
| Dec 1, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.85% | - |
| Nov 28, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.86% | - |
| Nov 27, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.55% | - |
| Nov 26, 2025 | 16.31 | 16.44 | 16.31 | 16.44 | 16.44 | 2.49% | 295 |
| Nov 25, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -0.40% | 250 |
| Nov 24, 2025 | 16.24 | 16.24 | 16.11 | 16.11 | 16.11 | 0.85% | 1,000 |
| Nov 21, 2025 | 15.64 | 15.97 | 15.64 | 15.97 | 15.97 | -0.37% | 125 |
| Nov 20, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 1.17% | - |
| Nov 19, 2025 | 15.82 | 15.85 | 15.82 | 15.85 | 15.85 | 0.03% | 750 |
| Nov 18, 2025 | 15.90 | 15.90 | 15.84 | 15.84 | 15.84 | -2.52% | 1,000 |
| Nov 17, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -1.25% | - |
| Nov 14, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.78% | - |
| Nov 13, 2025 | 16.16 | 16.59 | 16.16 | 16.59 | 16.59 | 2.00% | 74 |
| Nov 12, 2025 | 16.13 | 16.26 | 16.12 | 16.26 | 16.26 | 1.25% | 740 |
| Nov 11, 2025 | 15.94 | 16.06 | 15.94 | 16.06 | 16.06 | 1.90% | 1,020 |
| Nov 10, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 1.03% | - |
| Nov 7, 2025 | 15.58 | 15.60 | 15.58 | 15.60 | 15.60 | -0.76% | 850 |
| Nov 6, 2025 | 15.46 | 15.72 | 15.46 | 15.72 | 15.72 | 0.96% | 150 |
| Nov 5, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0.42% | - |
| Nov 4, 2025 | 15.55 | 15.55 | 15.50 | 15.51 | 15.51 | -0.42% | 149 |
| Nov 3, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0.03% | - |
| Oct 31, 2025 | 15.50 | 15.57 | 15.50 | 15.57 | 15.57 | -0.42% | 265 |
| Oct 30, 2025 | 16.27 | 16.27 | 15.63 | 15.63 | 15.63 | -3.87% | 1,600 |
| Oct 29, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0.06% | - |
| Oct 28, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -1.40% | - |
| Oct 27, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 1.89% | 300 |
| Oct 24, 2025 | 16.46 | 16.46 | 16.18 | 16.18 | 16.18 | -1.61% | 125 |
| Oct 23, 2025 | 16.32 | 16.44 | 16.32 | 16.44 | 16.44 | 1.76% | 1,304 |
| Oct 22, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -0.77% | - |
| Oct 21, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 2.42% | - |
| Oct 20, 2025 | 16.51 | 16.51 | 15.90 | 15.90 | 15.90 | -3.81% | 320 |
| Oct 17, 2025 | 16.66 | 16.66 | 16.50 | 16.53 | 16.53 | -1.17% | 8,420 |
| Oct 16, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -0.42% | - |
| Oct 15, 2025 | 16.68 | 17.08 | 16.68 | 16.79 | 16.79 | 2.35% | 708 |
| Oct 14, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -0.85% | - |
| Oct 13, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -1.08% | 2 |
| Oct 10, 2025 | 16.70 | 16.73 | 16.70 | 16.73 | 16.73 | 0.24% | 600 |
| Oct 9, 2025 | 16.59 | 16.69 | 16.59 | 16.69 | 16.69 | 1.24% | - |
| Oct 8, 2025 | 16.40 | 16.48 | 16.40 | 16.48 | 16.48 | 0.70% | 150 |
| Oct 7, 2025 | 16.28 | 16.37 | 16.28 | 16.37 | 16.37 | -3.34% | 600 |
| Oct 6, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -0.73% | 31 |
| Oct 3, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -0.23% | - |
| Oct 2, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.35% | - |
| Oct 1, 2025 | 16.67 | 17.04 | 16.67 | 17.04 | 17.04 | 1.94% | 17 |
| Sep 30, 2025 | 16.86 | 16.86 | 16.71 | 16.71 | 16.71 | -1.30% | 415 |
| Sep 29, 2025 | 16.85 | 17.01 | 16.85 | 16.93 | 16.93 | 0.50% | 760 |
| Sep 26, 2025 | 16.47 | 16.85 | 16.47 | 16.85 | 16.85 | 2.34% | 80 |
| Sep 25, 2025 | 16.57 | 16.57 | 16.46 | 16.46 | 16.46 | -1.73% | 12 |
| Sep 24, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 1.27% | - |
| Sep 23, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.63% | - |
| Sep 22, 2025 | 16.52 | 16.65 | 16.52 | 16.65 | 16.65 | 0.70% | 300 |
| Sep 19, 2025 | 16.22 | 16.53 | 16.22 | 16.53 | 16.53 | 1.35% | 771 |
| Sep 18, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -0.55% | - |
| Sep 17, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.36% | 300 |
| Sep 16, 2025 | 16.79 | 16.79 | 16.46 | 16.46 | 16.46 | -1.82% | 520 |
| Sep 15, 2025 | 16.33 | 16.77 | 16.33 | 16.77 | 16.77 | 1.88% | 1,060 |
| Sep 12, 2025 | 16.39 | 16.46 | 16.39 | 16.46 | 16.46 | 0.70% | 150 |
| Sep 11, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -0.06% | - |
| Sep 10, 2025 | 16.11 | 16.35 | 16.11 | 16.35 | 16.35 | 1.74% | 3,000 |
| Sep 9, 2025 | 15.92 | 16.07 | 15.92 | 16.07 | 16.07 | 1.64% | 950 |
| Sep 8, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -0.22% | 200 |
| Sep 5, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 2.82% | - |
| Sep 4, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0.23% | - |
| Sep 3, 2025 | 15.45 | 15.45 | 15.38 | 15.38 | 15.38 | -0.36% | 450 |
| Sep 2, 2025 | 15.57 | 15.57 | 15.43 | 15.43 | 15.43 | -2.03% | 780 |
| Sep 1, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 1.48% | 14 |
| Aug 29, 2025 | 15.67 | 15.67 | 15.49 | 15.52 | 15.52 | -1.27% | 502 |
| Aug 28, 2025 | 15.53 | 15.72 | 15.53 | 15.72 | 15.72 | 0.64% | 1,300 |
| Aug 27, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.29% | - |
| Aug 26, 2025 | 16.28 | 16.28 | 15.43 | 15.58 | 15.58 | -8.06% | 17,850 |
| Aug 25, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0.33% | - |
| Aug 22, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | -0.88% | - |
| Aug 21, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 1.19% | - |
| Aug 20, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.18% | - |
| Aug 19, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -1.98% | - |
| Aug 18, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.03% | - |
| Aug 15, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 1.30% | - |
| Aug 14, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -0.67% | - |
| Aug 13, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -0.03% | - |
| Aug 12, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.32% | - |
| Aug 11, 2025 | 17.00 | 17.04 | 17.00 | 17.00 | 17.00 | 3.38% | 1,433 |
| Aug 8, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0.24% | 30 |
| Aug 7, 2025 | 16.38 | 16.40 | 16.38 | 16.40 | 16.40 | 1.58% | 30 |
| Aug 6, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.16% | - |
| Aug 5, 2025 | 16.13 | 16.13 | 16.12 | 16.12 | 16.12 | 0.16% | 1,000 |
| Aug 4, 2025 | 16.02 | 16.10 | 16.02 | 16.10 | 16.10 | 0.75% | 360 |
| Aug 1, 2025 | 16.04 | 16.04 | 15.96 | 15.98 | 15.98 | -1.99% | 200 |
| Jul 31, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.12% | - |
| Jul 30, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -0.71% | - |
| Jul 29, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -0.76% | 1,500 |
| Jul 28, 2025 | 16.48 | 16.48 | 16.36 | 16.36 | 16.36 | 0.28% | 610 |
| Jul 25, 2025 | 16.29 | 16.32 | 16.29 | 16.32 | 16.32 | -0.58% | 1,000 |
| Jul 24, 2025 | 16.33 | 16.41 | 16.33 | 16.41 | 16.41 | 0.67% | 250 |
| Jul 23, 2025 | 16.22 | 16.30 | 16.22 | 16.30 | 16.30 | 1.43% | 320 |
| Jul 22, 2025 | 16.02 | 16.07 | 16.02 | 16.07 | 16.07 | -0.43% | 2,402 |
| Jul 21, 2025 | 16.18 | 16.18 | 16.14 | 16.14 | 16.14 | 0.75% | 1,248 |