Skip to main content
Crédit Agricole S.A. (LON:0HAI)
London flag London · Delayed Price · Currency is GBP · Price in EUR
16.74
-0.30 (-1.76%)
At close: Mar 6, 2026

Crédit Agricole Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.3216.5916.2016.5516.55-1.12%2,790,589
Mar 6, 202617.1017.2716.5416.7416.74-1.75%1,241,551
Mar 5, 202617.6017.6117.0317.0417.04-2.61%185,930
Mar 4, 202617.5517.7817.1517.5017.50-0.17%3,727,528
Mar 3, 202618.1218.0717.2517.5317.53-4.60%49,272
Mar 2, 202618.2818.5217.8218.3718.37-2.13%497,440
Feb 27, 202619.0219.1418.7118.7718.77-1.39%1,252,099
Feb 26, 202619.1019.0718.9319.0419.040.11%16,699
Feb 25, 202618.6219.0718.6019.0119.012.72%26,761
Feb 24, 202618.6218.9818.3118.5118.51-1.09%40,296
Feb 23, 202618.7018.9018.6718.7118.710.80%49,612
Feb 20, 202618.2718.6418.2818.5718.571.75%6,414,719
Feb 19, 202618.3618.5818.0118.2518.25-0.46%2,101,427
Feb 18, 202618.1218.9018.1318.3318.331.50%2,180,755
Feb 17, 202617.9218.2417.4318.0618.060.28%2,429,044
Feb 16, 202617.9018.1317.8918.0118.010.98%431,400
Feb 13, 202617.9018.0117.5317.8417.84-0.39%1,937,765
Feb 12, 202618.0318.3017.9117.9117.91-0.69%1,679,193
Feb 11, 202618.0718.2317.7118.0318.03-0.41%621,879
Feb 10, 202618.2018.4018.0418.1118.110.58%4,800,865
Feb 9, 202617.9418.2317.9218.0018.001.03%9,788,614
Feb 6, 202617.7017.9117.7017.8217.820.69%2,804,346
Feb 5, 202618.1518.3317.6317.7017.70-3.12%1,741,061
Feb 4, 202618.2218.3217.8218.2718.27-2.43%6,385,034
Feb 3, 202618.7018.8318.6518.7218.721.38%4,011,259
Feb 2, 202618.1418.5018.1118.4718.471.07%15,510
Jan 30, 202618.2018.2718.1218.2718.271.33%4,996,539
Jan 29, 202618.1518.2518.0018.0318.03-0.25%9,984,528
Jan 28, 202618.2418.2218.0018.0818.08-0.52%1,938,494
Jan 27, 202617.9018.2617.9518.1718.173.74%1,886,425
Jan 26, 202617.5217.7617.5117.5217.520.03%4,172,120
Jan 23, 202617.6217.6517.3717.5117.510.06%497,466
Jan 22, 202617.4017.5817.3617.5017.501.42%3,161,508
Jan 21, 202617.2017.3317.0617.2617.26-0.03%19,521
Jan 20, 202617.3617.4217.1117.2617.26-0.49%728,201
Jan 19, 202617.2317.4017.1617.3517.35-0.97%8,048
Jan 16, 202617.6217.6917.4817.5217.52-0.71%648,595
Jan 15, 202617.7517.8617.5817.6417.64-0.68%1,370,989
Jan 14, 202617.8217.8217.6717.7617.76-809,718
Jan 13, 202617.7217.8217.6417.7617.760.85%566,300
Jan 12, 202617.7617.8017.3817.6117.61-0.28%631,986
Jan 9, 202617.6017.6917.4017.6617.660.52%1,794,071
Jan 8, 202617.3317.5917.3417.5717.571.44%273,354
Jan 7, 202617.6417.7017.3117.3217.32-1.20%1,455,115
Jan 6, 202617.7517.9017.5117.5317.53-0.87%2,145,079
Jan 5, 202617.8517.8917.5017.6817.681.05%6,657,208
Jan 2, 202617.5017.8217.4917.5017.50-0.31%1,651,682
Dec 31, 202517.6517.6917.5017.5617.56-0.54%29,864
Dec 30, 202517.4317.6617.4417.6517.650.86%1,710,312
Dec 29, 202517.5517.6017.4417.5017.50-0.28%13,721,610
Dec 24, 202517.5617.5817.5217.5517.55-0.26%1,256
Dec 23, 202517.6017.6617.4617.6017.600.23%3,318
Dec 22, 202517.5617.6117.5117.5617.56-0.26%6,141,204
Dec 19, 202517.4517.6217.4617.6017.601.38%3,171,979
Dec 18, 202517.3617.4517.2617.3617.36-0.20%2,705,430
Dec 17, 202517.2117.4117.2717.4017.401.25%1,300,296
Dec 16, 202517.1817.4017.1617.1817.180.12%8,795,561
Dec 15, 202517.1517.2017.0517.1617.160.09%3,061,421
Dec 12, 202517.3617.5417.1217.1517.15-0.90%1,998,906
Dec 11, 202517.1017.3117.0517.3017.301.20%5,229,024
Dec 10, 202517.1817.1617.0517.1017.10-0.34%2,924,046
Dec 9, 202516.9417.2316.9317.1517.151.50%9,547,858
Dec 8, 202516.7616.9016.7116.9016.900.42%4,326,206
Dec 5, 202516.8816.9916.8016.8316.83-257,809
Dec 4, 202516.8016.8416.6916.8316.830.90%6,657,825
Dec 3, 202516.8416.8416.6616.6816.68-0.95%141,366
Dec 2, 202516.6216.8816.6116.8416.841.57%2,733,765
Dec 1, 202516.5116.6516.5016.5816.580.36%596,700
Nov 28, 202516.5116.5216.4116.5216.520.15%430,824
Nov 27, 202516.4816.5416.4216.5016.500.29%4,237,269
Nov 26, 202516.4016.4916.3216.4516.450.75%7,093,855
Nov 25, 202516.1616.3916.0016.3316.330.96%10,302,580
Nov 24, 202516.1816.2716.0616.1716.170.40%1,885,966
Nov 21, 202515.9816.1115.7816.1116.110.56%3,003,598
Nov 20, 202515.9816.1915.9916.0216.020.79%1,608,094
Nov 19, 202516.0015.9915.7215.8915.890.22%2,601,125
Nov 18, 202516.0816.0915.8215.8615.86-2.24%2,821,684
Nov 17, 202516.2816.3216.1416.2216.22-0.65%3,898,132
Nov 14, 202516.5016.4816.2116.3316.33-1.54%650,563
Nov 13, 202516.2616.6316.2816.5816.582.19%304,804
Nov 12, 202516.0916.4216.0616.2216.220.86%524,361
Nov 11, 202515.9816.2415.5416.0916.090.85%12,195
Nov 10, 202515.7115.9815.7115.9515.951.98%5,952,672
Nov 7, 202515.6815.7215.5715.6415.640.26%1,079,166
Nov 6, 202515.5815.6715.5215.6015.600.65%2,514,088
Nov 5, 202515.5015.6515.4215.5015.500.52%3,005,263
Nov 4, 202515.5215.6415.3915.4215.42-1.03%227,750
Nov 3, 202515.8515.7615.4915.5815.58-0.38%594,408
Oct 31, 202515.5316.0115.3815.6415.641.16%1,780,860
Oct 30, 202516.2616.3015.4515.4615.46-5.18%527,909
Oct 29, 202516.3016.3816.2316.3116.310.37%1,954,322
Oct 28, 202516.3316.3816.1216.2516.25-0.36%716,145
Oct 27, 202516.3516.3916.1816.3016.300.36%760,689
Oct 24, 202516.4416.4516.0616.2516.25-0.64%84,345
Oct 23, 202516.3916.4816.3016.3516.350.09%1,305,890
Oct 22, 202516.3016.4316.3016.3416.340.15%237,693
Oct 21, 202516.5516.4816.2716.3116.31-0.66%10,372,240
Oct 20, 202516.6316.7115.8816.4216.42-0.27%1,182,210
Oct 17, 202516.5816.6716.3716.4716.47-2.63%4,806,888
Oct 16, 202516.9316.9716.7616.9116.910.21%1,171,581