Skip to main content
Crédit Agricole S.A. (LON:0HAI)
London flag London · Delayed Price · Currency is GBP · Price in EUR
17.32
+0.18 (1.07%)
At close: Apr 28, 2026

Crédit Agricole Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202617.1017.2317.0317.1417.140.39%17,818
Apr 24, 202617.0817.1416.9017.0717.07-0.52%6,638,854
Apr 23, 202617.2017.2817.0017.1617.16-0.49%556,392
Apr 22, 202617.4417.5217.2317.2517.25-1.27%1,764,020
Apr 21, 202617.6217.7817.3217.4717.47-0.25%1,875,396
Apr 20, 202617.5217.6817.4217.5117.51-1.52%2,914,467
Apr 17, 202617.2917.7816.9617.7817.782.86%101,189
Apr 16, 202617.4117.7917.2917.2917.29-0.43%1,215,866
Apr 15, 202617.4217.4417.0717.3617.360.35%353,570
Apr 14, 202617.2017.3817.0817.3017.301.32%2,903,821
Apr 13, 202617.1817.0916.9017.0817.08-0.58%4,294,895
Apr 10, 202617.2417.3317.0517.1817.18-0.69%2,207,362
Apr 9, 202617.3417.3016.9717.3017.300.03%7,246,152
Apr 8, 202617.2917.6517.2017.2917.295.33%3,192,303
Apr 7, 202616.4516.7316.3516.4216.420.49%1,485,488
Apr 2, 202616.2616.8716.1016.3416.34-0.76%12,436
Apr 1, 202616.3516.7816.4216.4616.463.33%2,286,987
Mar 31, 202615.8516.0515.7815.9315.930.76%958,085
Mar 30, 202615.8515.8515.6815.8115.81-0.28%3,464,111
Mar 27, 202616.0016.0415.7015.8615.86-0.60%1,692,066
Mar 26, 202616.2516.2315.9215.9515.95-2.43%614,070
Mar 25, 202616.2516.4516.2716.3516.351.03%8,835,903
Mar 24, 202616.3016.6015.9516.1816.18-1,812,497
Mar 23, 202615.9716.4315.4716.1816.180.90%1,034,161
Mar 20, 202616.4216.5515.9816.0416.04-1.35%8,335,270
Mar 19, 202616.5616.5016.1316.2616.26-2.08%1,285,741
Mar 18, 202616.6216.9116.2616.6016.601.34%2,761,203
Mar 17, 202616.3816.7016.0716.3816.38-0.18%3,070,408
Mar 16, 202616.3016.5416.1716.4116.410.52%1,556,808
Mar 13, 202616.3716.5216.0116.3316.33-3.43%5,375,152
Mar 12, 202616.9416.9516.4016.9116.91-0.18%19,687,970
Mar 11, 202616.9517.1416.7016.9416.94-0.38%405,549
Mar 10, 202616.9817.3416.9517.0017.002.63%22,060,130
Mar 9, 202616.3016.5916.2016.5716.57-1.05%2,792,772
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