Crédit Agricole S.A. (VIE:ACA)
Austria
· Delayed Price · Currency is EUR 16.48
-0.14 (-0.84%)
Last updated: Mar 9, 2026, 3:30 PM CET
Crédit Agricole Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 17.06 | 17.06 | 16.62 | 16.62 | 16.62 | -2.81% | 569 |
| Mar 5, 2026 | 17.40 | 17.52 | 17.10 | 17.10 | 17.10 | -3.58% | 400 |
| Mar 4, 2026 | 17.43 | 17.74 | 17.43 | 17.74 | 17.74 | 1.49% | - |
| Mar 3, 2026 | 17.99 | 17.99 | 17.32 | 17.48 | 17.48 | -4.17% | 1,138 |
| Mar 2, 2026 | 18.21 | 18.39 | 18.21 | 18.24 | 18.24 | -3.82% | 353 |
| Feb 27, 2026 | 18.98 | 19.02 | 18.96 | 18.96 | 18.96 | -0.21% | - |
| Feb 26, 2026 | 19.03 | 19.07 | 19.00 | 19.00 | 19.00 | 0.45% | - |
| Feb 25, 2026 | 18.75 | 18.92 | 18.75 | 18.92 | 18.92 | 3.05% | - |
| Feb 24, 2026 | 18.47 | 18.47 | 18.36 | 18.36 | 18.36 | -2.86% | - |
| Feb 23, 2026 | 18.72 | 18.90 | 18.72 | 18.90 | 18.90 | 1.40% | - |
| Feb 20, 2026 | 18.45 | 18.64 | 18.45 | 18.64 | 18.64 | 1.97% | - |
| Feb 19, 2026 | 18.38 | 18.38 | 18.28 | 18.28 | 18.28 | -0.05% | - |
| Feb 18, 2026 | 18.20 | 18.29 | 18.20 | 18.29 | 18.29 | 1.64% | - |
| Feb 17, 2026 | 17.99 | 18.02 | 17.99 | 17.99 | 17.99 | - | - |
| Feb 16, 2026 | 17.97 | 18.10 | 17.96 | 17.99 | 17.99 | 0.95% | - |
| Feb 13, 2026 | 17.84 | 17.84 | 17.76 | 17.82 | 17.82 | -0.47% | 569 |
| Feb 12, 2026 | 18.21 | 18.29 | 17.91 | 17.91 | 17.91 | -0.69% | - |
| Feb 11, 2026 | 18.15 | 18.20 | 17.87 | 18.03 | 18.03 | -1.34% | 150 |
| Feb 10, 2026 | 18.28 | 18.38 | 18.28 | 18.28 | 18.28 | 1.19% | - |
| Feb 9, 2026 | 17.94 | 18.06 | 17.94 | 18.06 | 18.06 | 1.69% | - |
| Feb 6, 2026 | 17.76 | 17.76 | 17.74 | 17.76 | 17.76 | -0.39% | 20 |
| Feb 5, 2026 | 18.27 | 18.27 | 17.83 | 17.83 | 17.83 | -1.79% | - |
| Feb 4, 2026 | 18.06 | 18.22 | 18.03 | 18.16 | 18.16 | -2.91% | 1,138 |
| Feb 3, 2026 | 18.71 | 18.81 | 18.70 | 18.70 | 18.70 | 1.71% | - |
| Feb 2, 2026 | 18.15 | 18.39 | 18.15 | 18.39 | 18.39 | 0.88% | - |
| Jan 30, 2026 | 18.18 | 18.23 | 18.15 | 18.23 | 18.23 | -0.11% | - |
| Jan 29, 2026 | 18.09 | 18.25 | 18.04 | 18.25 | 18.25 | 0.86% | - |
| Jan 28, 2026 | 18.17 | 18.17 | 18.09 | 18.09 | 18.09 | -0.82% | - |
| Jan 27, 2026 | 18.08 | 18.24 | 18.08 | 18.24 | 18.24 | 3.02% | - |
| Jan 26, 2026 | 17.53 | 17.71 | 17.53 | 17.71 | 17.71 | 1.64% | - |
| Jan 23, 2026 | 17.54 | 17.62 | 17.42 | 17.42 | 17.42 | -0.54% | - |
| Jan 22, 2026 | 17.54 | 17.54 | 17.42 | 17.52 | 17.52 | 1.74% | - |
| Jan 21, 2026 | 17.23 | 17.23 | 17.13 | 17.22 | 17.22 | 0.23% | 569 |
| Jan 20, 2026 | 17.35 | 17.35 | 17.18 | 17.18 | 17.18 | -1.29% | - |
| Jan 19, 2026 | 17.23 | 17.40 | 17.22 | 17.40 | 17.40 | -0.60% | - |
| Jan 16, 2026 | 17.63 | 17.64 | 17.51 | 17.51 | 17.51 | -0.51% | - |
| Jan 15, 2026 | 17.71 | 17.84 | 17.60 | 17.60 | 17.60 | -1.07% | - |
| Jan 14, 2026 | 17.76 | 17.79 | 17.69 | 17.79 | 17.79 | -0.08% | - |
| Jan 13, 2026 | 17.71 | 17.80 | 17.68 | 17.80 | 17.80 | 0.31% | 3,417 |
| Jan 12, 2026 | 17.57 | 17.75 | 17.56 | 17.75 | 17.75 | 1.14% | - |
| Jan 9, 2026 | 17.52 | 17.55 | 17.45 | 17.55 | 17.55 | -0.06% | - |
| Jan 8, 2026 | 17.02 | 17.59 | 17.02 | 17.56 | 17.56 | 1.12% | - |
| Jan 7, 2026 | 17.58 | 17.58 | 17.36 | 17.36 | 17.36 | -2.14% | - |
| Jan 6, 2026 | 17.84 | 17.84 | 17.60 | 17.74 | 17.74 | 0.80% | - |
| Jan 5, 2026 | 17.86 | 17.86 | 17.60 | 17.60 | 17.60 | -0.96% | 15 |
| Jan 2, 2026 | 17.51 | 17.77 | 17.51 | 17.77 | 17.77 | 0.68% | - |
| Dec 30, 2025 | 17.48 | 17.65 | 17.48 | 17.65 | 17.65 | 0.40% | - |
| Dec 29, 2025 | 17.56 | 17.60 | 17.56 | 17.58 | 17.58 | 0.26% | - |
| Dec 23, 2025 | 17.57 | 17.57 | 17.47 | 17.54 | 17.54 | 0.03% | - |
| Dec 22, 2025 | 17.57 | 17.57 | 17.52 | 17.53 | 17.53 | -0.06% | - |
| Dec 19, 2025 | 17.53 | 17.56 | 17.53 | 17.54 | 17.54 | 0.86% | - |
| Dec 18, 2025 | 17.37 | 17.40 | 17.31 | 17.39 | 17.39 | 0.14% | 170 |
| Dec 17, 2025 | 17.26 | 17.39 | 17.26 | 17.37 | 17.37 | 0.17% | 230 |
| Dec 16, 2025 | 17.22 | 17.36 | 17.22 | 17.34 | 17.34 | 1.34% | - |
| Dec 15, 2025 | 17.15 | 17.15 | 17.08 | 17.11 | 17.11 | -1.64% | - |
| Dec 12, 2025 | 17.43 | 17.48 | 17.39 | 17.39 | 17.39 | 0.78% | - |
| Dec 11, 2025 | 17.13 | 17.26 | 17.09 | 17.26 | 17.26 | 0.73% | - |
| Dec 10, 2025 | 17.10 | 17.13 | 17.10 | 17.13 | 17.13 | -0.03% | - |
| Dec 9, 2025 | 17.19 | 17.19 | 17.14 | 17.14 | 17.14 | 2.15% | - |
| Dec 8, 2025 | 16.76 | 16.78 | 16.76 | 16.78 | 16.78 | -0.74% | - |
| Dec 5, 2025 | 16.85 | 16.98 | 16.85 | 16.90 | 16.90 | 0.90% | 200 |
| Dec 4, 2025 | 16.80 | 16.80 | 16.72 | 16.75 | 16.75 | 0.06% | - |
| Dec 3, 2025 | 16.75 | 16.80 | 16.74 | 16.74 | 16.74 | -0.42% | - |
| Dec 2, 2025 | 16.67 | 16.85 | 16.67 | 16.81 | 16.81 | 1.85% | - |
| Dec 1, 2025 | 16.59 | 16.59 | 16.51 | 16.51 | 16.51 | 0.27% | 250 |
| Nov 28, 2025 | 16.49 | 16.49 | 16.44 | 16.46 | 16.46 | -0.24% | - |
| Nov 27, 2025 | 16.44 | 16.50 | 16.43 | 16.50 | 16.50 | 0.24% | - |
| Nov 26, 2025 | 16.40 | 16.46 | 16.37 | 16.46 | 16.46 | 0.67% | 150 |
| Nov 25, 2025 | 16.17 | 16.35 | 16.10 | 16.35 | 16.35 | 1.62% | - |
| Nov 24, 2025 | 16.23 | 16.24 | 16.09 | 16.09 | 16.09 | 0.25% | - |
| Nov 21, 2025 | 15.86 | 16.05 | 15.86 | 16.05 | 16.05 | -0.22% | - |
| Nov 20, 2025 | 16.17 | 16.17 | 16.09 | 16.09 | 16.09 | 1.00% | - |
| Nov 19, 2025 | 15.91 | 15.93 | 15.80 | 15.93 | 15.93 | 0.50% | - |
| Nov 18, 2025 | 15.99 | 15.99 | 15.85 | 15.85 | 15.85 | -2.22% | - |
| Nov 17, 2025 | 16.31 | 16.31 | 16.16 | 16.21 | 16.21 | -0.64% | - |
| Nov 14, 2025 | 16.43 | 16.43 | 16.23 | 16.31 | 16.31 | -1.69% | - |
| Nov 13, 2025 | 16.33 | 16.59 | 16.33 | 16.59 | 16.59 | 1.75% | - |
| Nov 12, 2025 | 16.12 | 16.36 | 16.12 | 16.31 | 16.31 | 1.87% | - |
| Nov 11, 2025 | 15.96 | 16.01 | 15.96 | 16.01 | 16.01 | 0.53% | - |
| Nov 10, 2025 | 15.78 | 15.92 | 15.78 | 15.92 | 15.92 | 2.08% | - |
| Nov 7, 2025 | 15.69 | 15.69 | 15.60 | 15.60 | 15.60 | -0.06% | - |
| Nov 6, 2025 | 15.60 | 15.65 | 15.60 | 15.61 | 15.61 | 0.94% | - |
| Nov 5, 2025 | 15.58 | 15.58 | 15.46 | 15.46 | 15.46 | -0.39% | - |
| Nov 4, 2025 | 15.39 | 15.52 | 15.39 | 15.52 | 15.52 | -0.16% | - |
| Nov 3, 2025 | 15.53 | 15.69 | 15.53 | 15.55 | 15.55 | 0.39% | - |
| Oct 31, 2025 | 15.60 | 15.60 | 15.49 | 15.49 | 15.49 | -1.09% | - |
| Oct 30, 2025 | 15.74 | 15.74 | 15.66 | 15.66 | 15.66 | -3.96% | 590 |
| Oct 29, 2025 | 16.34 | 16.34 | 16.30 | 16.30 | 16.30 | 0.62% | - |
| Oct 28, 2025 | 16.29 | 16.29 | 16.12 | 16.20 | 16.20 | -0.89% | 1,180 |
| Oct 27, 2025 | 16.32 | 16.35 | 16.23 | 16.35 | 16.35 | 0.49% | - |
| Oct 24, 2025 | 16.44 | 16.44 | 16.14 | 16.27 | 16.27 | -1.21% | - |
| Oct 23, 2025 | 16.38 | 16.47 | 16.33 | 16.47 | 16.47 | 0.76% | - |
| Oct 22, 2025 | 16.35 | 16.39 | 16.34 | 16.34 | 16.34 | -0.27% | - |
| Oct 21, 2025 | 16.40 | 16.40 | 16.26 | 16.39 | 16.39 | -0.40% | 400 |
| Oct 20, 2025 | 16.65 | 16.65 | 16.23 | 16.45 | 16.45 | -0.93% | - |
| Oct 17, 2025 | 16.45 | 16.61 | 16.44 | 16.61 | 16.61 | -1.75% | 45 |
| Oct 16, 2025 | 16.81 | 16.90 | 16.81 | 16.90 | 16.90 | -0.79% | - |
| Oct 15, 2025 | 17.02 | 17.07 | 17.02 | 17.04 | 17.04 | 2.87% | - |
| Oct 14, 2025 | 16.34 | 16.56 | 16.34 | 16.56 | 16.56 | 0.76% | - |
| Oct 13, 2025 | 16.53 | 16.53 | 16.44 | 16.44 | 16.44 | -1.50% | - |