Skip to main content
Crédit Agricole S.A. (FRA: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, 202617.1117.1117.1117.1117.110.23%-
Apr 27, 202617.0017.0917.0017.0717.07-0.32%1,650
Apr 24, 202617.0817.1216.9317.1217.120.56%1,740
Apr 23, 202617.0317.0317.0317.0317.03-2.07%-
Apr 22, 202617.3717.3917.3517.3917.39-0.40%860
Apr 21, 202617.5617.6917.4617.4617.460.03%220
Apr 20, 202617.4517.4517.4517.4517.45-1.19%-
Apr 17, 202617.3217.6617.3217.6617.661.12%100
Apr 16, 202617.4117.4717.4117.4717.470.40%1,675
Apr 15, 202617.2317.4017.2317.4017.400.49%692
Apr 14, 202617.0617.3117.0617.3117.312.00%5
Apr 13, 202616.8216.9716.8216.9716.97-1.16%200
Apr 10, 202617.1717.1717.1717.1717.17-0.06%500
Apr 9, 202617.1217.2017.1217.1817.18-2.00%1,100
Apr 8, 202617.5317.5317.5317.5317.536.66%30
Apr 7, 202616.4416.4416.4416.4416.440.83%7
Apr 2, 202616.3016.3016.3016.3016.30-1.66%-
Apr 1, 202616.5116.5816.5116.5816.583.59%340
Mar 31, 202615.8216.0015.8216.0016.001.46%15
Mar 30, 202615.7615.8215.7615.7715.77-1.53%430
Mar 27, 202616.0216.0216.0216.0216.02-0.03%-
Mar 26, 202616.3816.3816.0216.0216.02-2.35%600
Mar 25, 202616.1816.4116.1816.4116.411.52%20
Mar 24, 202616.1016.1616.1016.1616.16-0.86%210
Mar 23, 202615.4416.3015.4416.3016.305.16%20,200
Mar 20, 202616.2116.4115.5015.5015.50-3.73%300
Mar 19, 202616.2616.2616.1016.1016.10-4.45%250
Mar 18, 202616.5116.8516.5116.8516.852.06%200
Mar 17, 202616.2016.5116.2016.5116.51-100
Mar 16, 202616.3016.5116.2616.5116.511.20%1,286
Mar 13, 202616.3216.3216.3216.3216.32-2.83%-
Mar 12, 202616.7716.7916.7716.7916.79-0.74%100
Mar 11, 202616.9216.9216.9216.9216.920.89%-
Mar 10, 202616.7716.7716.7716.7716.770.84%-
Mar 9, 202616.1216.6316.1216.6316.63-2.69%550
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%-