Skip to main content
Crédit Agricole S.A. (LON:0HAI)
London flag London · Delayed Price · Currency is GBP · Price in EUR
16.83
+0.15 (0.90%)
At close: Dec 4, 2025

Crédit Agricole Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 15, 202516.9417.1016.8416.8816.881.56%1,636,782
Oct 14, 202516.3016.6716.3116.6216.620.88%138,028
Oct 13, 202516.5316.6016.4216.4716.47-0.03%2,204,012
Oct 10, 202516.6716.8616.4816.4816.48-0.84%213,088
Oct 9, 202516.5116.8016.5016.6216.620.82%76,727
Oct 8, 202516.2716.6416.3316.4816.481.23%3,210,700
Oct 7, 202516.2516.3916.2216.2816.28-0.43%987,336
Oct 6, 202516.7016.7115.9416.3516.35-3.34%1,637,270
Oct 3, 202517.0517.1116.7916.9216.92-0.21%3,161,846
Oct 2, 202517.1317.1416.9416.9516.95-0.41%1,187,430
Oct 1, 202516.7917.1416.7217.0217.021.67%2,651,190
Sep 30, 202516.9116.9716.6716.7416.74-1.17%6,088,273
Sep 29, 202516.9417.0116.8516.9416.940.27%12,058
Sep 26, 202516.5616.9316.5916.9016.902.52%55,174
Sep 25, 202516.6316.6016.3716.4816.48-0.81%541,539
Sep 24, 202516.7616.7716.5416.6216.62-0.89%2,184,172
Sep 23, 202516.6816.8516.5916.7716.771.24%2,514,945
Sep 22, 202516.5716.6616.4516.5616.560.18%3,349,635
Sep 19, 202516.4416.5616.4116.5316.531.41%1,189,339
Sep 18, 202516.3516.4316.2516.3016.30-1.24%5,424,086
Sep 17, 202516.5616.5216.2116.5116.510.33%1,412,604
Sep 16, 202516.7216.7416.4516.4516.45-1.76%259,951
Sep 15, 202516.5516.8616.5316.7516.751.76%1,339,633
Sep 12, 202516.5316.5616.3516.4616.46-0.21%2,498,330
Sep 11, 202516.3416.5016.3016.4916.491.17%228,598
Sep 10, 202516.1516.4216.1016.3016.301.46%5,712,809
Sep 9, 202515.9616.0815.9316.0716.070.78%307,160
Sep 8, 202515.7215.9715.7015.9415.941.59%3,589,767
Sep 5, 202515.9216.0015.6815.6915.69-1.20%87,982
Sep 4, 202515.5015.9515.4815.8815.882.35%416,193
Sep 3, 202515.3615.5315.3015.5215.520.71%273,546
Sep 2, 202515.5815.6515.3015.4115.41-1.38%3,335,218
Sep 1, 202515.6115.9215.1815.6215.62-0.06%1,992,713
Aug 29, 202515.7015.6615.4815.6315.63-0.38%353,870
Aug 28, 202515.6015.9515.5415.6915.690.84%1,506,845
Aug 27, 202515.6016.3315.4515.5615.56-0.27%2,850,617
Aug 26, 202516.2016.3015.3815.6015.60-5.73%2,603,374
Aug 25, 202517.0117.0116.4916.5516.55-2.86%7,466
Aug 22, 202516.9817.0916.9517.0417.040.40%5,468
Aug 21, 202517.0417.0316.8316.9716.97-0.21%77,183
Aug 20, 202516.9417.1216.8917.0117.000.32%844,924
Aug 19, 202516.8217.0116.8416.9516.950.95%2,689,148
Aug 18, 202517.1317.1416.6916.7916.79-1.87%664,699
Aug 15, 202517.1817.2517.1017.1117.11-0.15%3,827,721
Aug 14, 202517.0517.1617.0117.1417.140.62%2,262,653
Aug 13, 202516.9617.0816.9417.0317.030.18%23,043
Aug 12, 202517.0617.1317.0017.0017.00-0.26%3,042,559
Aug 11, 202516.9217.0616.8617.0517.050.74%35,348
Aug 8, 202516.4416.9616.4516.9216.923.20%3,829,709
Aug 7, 202516.3216.4516.3216.4016.400.58%3,374,285
Aug 6, 202516.1016.3216.1616.3016.301.37%1,777,754
Aug 5, 202516.0816.1916.0216.0816.080.16%13,264
Aug 4, 202515.9116.1315.9516.0616.060.87%1,971,857
Aug 1, 202516.1216.1215.6615.9215.92-1.45%1,168,391
Jul 31, 202516.3616.4115.9416.1516.15-1.45%135,611
Jul 30, 202516.2116.4116.1516.3916.391.06%123,506
Jul 29, 202516.2016.3816.2016.2216.22-1.61%4,676,459
Jul 28, 202516.4816.5316.1716.4816.480.58%1,380,219
Jul 25, 202516.3616.4416.3016.3916.39-0.27%4,538,770
Jul 24, 202516.3016.4616.3016.4316.432.11%1,177,242
Jul 23, 202516.1416.3216.0916.0916.090.16%714,933
Jul 22, 202516.1216.2016.0316.0716.070.23%23,347
Jul 21, 202516.0816.1515.9616.0316.03-0.37%35,969