Skip to main content
Crédit Agricole S.A. (VIE:ACA)
Austria flag Austria · Delayed Price · Currency is EUR
16.90
+0.15 (0.90%)
At close: Dec 5, 2025

Crédit Agricole Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.8516.9816.8516.9016.900.90%200
Dec 4, 202516.8016.8016.7216.7516.750.06%-
Dec 3, 202516.7516.8016.7416.7416.74-0.42%-
Dec 2, 202516.6716.8516.6716.8116.811.85%-
Dec 1, 202516.5916.5916.5116.5116.510.27%250
Nov 28, 202516.4916.4916.4416.4616.46-0.24%-
Nov 27, 202516.4416.5016.4316.5016.500.24%-
Nov 26, 202516.4016.4616.3716.4616.460.67%150
Nov 25, 202516.1716.3516.1016.3516.351.62%-
Nov 24, 202516.2316.2416.0916.0916.090.25%-
Nov 21, 202515.8616.0515.8616.0516.05-0.22%-
Nov 20, 202516.1716.1716.0916.0916.091.00%-
Nov 19, 202515.9115.9315.8015.9315.930.50%-
Nov 18, 202515.9915.9915.8515.8515.85-2.22%-
Nov 17, 202516.3116.3116.1616.2116.21-0.64%-
Nov 14, 202516.4316.4316.2316.3116.31-1.69%-
Nov 13, 202516.3316.5916.3316.5916.591.75%-
Nov 12, 202516.1216.3616.1216.3116.311.87%-
Nov 11, 202515.9616.0115.9616.0116.010.53%-
Nov 10, 202515.7815.9215.7815.9215.922.08%-
Nov 7, 202515.6915.6915.6015.6015.60-0.06%-
Nov 6, 202515.6015.6515.6015.6115.610.94%-
Nov 5, 202515.5815.5815.4615.4615.46-0.39%-
Nov 4, 202515.3915.5215.3915.5215.52-0.16%-
Nov 3, 202515.5315.6915.5315.5515.550.39%-
Oct 31, 202515.6015.6015.4915.4915.49-1.09%-
Oct 30, 202515.7415.7415.6615.6615.66-3.96%590
Oct 29, 202516.3416.3416.3016.3016.300.62%-
Oct 28, 202516.2916.2916.1216.2016.20-0.89%1,180
Oct 27, 202516.3216.3516.2316.3516.350.49%-
Oct 24, 202516.4416.4416.1416.2716.27-1.21%-
Oct 23, 202516.3816.4716.3316.4716.470.76%-
Oct 22, 202516.3516.3916.3416.3416.34-0.27%-
Oct 21, 202516.4016.4016.2616.3916.39-0.40%400
Oct 20, 202516.6516.6516.2316.4516.45-0.93%-
Oct 17, 202516.4516.6116.4416.6116.61-1.75%45
Oct 16, 202516.8116.9016.8116.9016.90-0.79%-
Oct 15, 202517.0217.0717.0217.0417.042.87%-
Oct 14, 202516.3416.5616.3416.5616.560.76%-
Oct 13, 202516.5316.5316.4416.4416.44-1.50%-
Oct 10, 202516.7116.7516.6916.6916.690.24%525
Oct 9, 202516.6416.7716.6416.6516.650.82%-
Oct 8, 202516.4216.5116.4216.5116.510.95%500
Oct 7, 202516.3016.3716.2916.3616.36-0.37%-
Oct 6, 202516.1816.4216.1816.4216.42-2.87%206
Oct 3, 202517.1217.1216.9016.9016.90-0.76%-
Oct 2, 202517.1217.1417.0317.0317.03-0.41%-
Oct 1, 202516.7917.1016.7917.1017.102.24%-
Sep 30, 202516.8916.8916.7216.7316.73-1.36%-
Sep 29, 202516.9916.9916.9416.9616.960.59%-
Sep 26, 202516.7016.8616.7016.8616.862.21%-
Sep 25, 202516.5516.5516.4316.4916.49-0.69%-
Sep 24, 202516.6716.6716.6116.6116.61-1.25%-
Sep 23, 202516.6616.8216.6616.8216.820.96%-
Sep 22, 202516.5116.6616.5116.6616.660.76%-
Sep 19, 202516.4416.5516.4416.5316.531.19%-
Sep 18, 202516.4016.4016.3116.3416.340.52%-
Sep 17, 202516.4916.4916.2516.2516.25-1.99%-
Sep 16, 202516.6516.6616.5816.5816.58-1.49%-
Sep 15, 202516.5716.8316.5716.8316.832.40%-
Sep 12, 202516.5516.5516.4116.4416.44-0.21%-
Sep 11, 202516.3116.4716.3116.4716.470.89%-
Sep 10, 202516.2016.3416.2016.3316.332.35%-
Sep 9, 202515.9916.0015.9515.9515.950.06%-
Sep 8, 202515.7215.9415.7215.9415.940.54%-
Sep 5, 202515.9815.9815.8615.8615.86-0.47%100
Sep 4, 202515.5315.9315.5315.9315.933.01%-
Sep 3, 202515.3915.4715.3915.4715.470.59%-
Sep 2, 202515.6315.6315.3315.3815.38-1.22%-
Sep 1, 202515.6515.6515.5615.5715.570.06%-
Aug 29, 202515.6115.6115.4915.5615.56-0.48%-
Aug 28, 202515.6415.6415.5915.6315.630.84%-
Aug 27, 202515.7215.7215.5015.5015.500.16%-
Aug 26, 202515.5615.6415.4815.4815.48-8.76%-
Aug 25, 202516.9816.9816.9616.9616.96-0.47%-
Aug 22, 202516.9617.0416.9617.0417.040.38%-
Aug 21, 202516.9316.9816.8316.9816.98-0.44%-
Aug 20, 202516.9517.0516.9017.0517.050.32%-
Aug 19, 202516.9017.0016.9017.0017.001.49%-
Aug 18, 202516.7316.7616.7116.7516.75-2.73%19
Aug 15, 202517.2217.2217.1717.2217.220.70%-
Aug 14, 202517.0917.1017.0517.1017.100.35%-
Aug 13, 202517.0317.0416.9917.0417.04-0.09%-
Aug 12, 202517.1917.1917.0517.0517.050.18%-
Aug 11, 202517.0117.0216.9117.0217.021.04%-
Aug 8, 202516.4716.8516.4716.8516.852.46%-
Aug 7, 202516.3716.4416.3716.4416.440.98%-
Aug 6, 202516.1416.2916.1416.2816.281.06%-
Aug 5, 202516.1416.1416.0816.1116.110.28%-
Aug 4, 202516.0816.0816.0516.0716.071.84%-
Aug 1, 202515.9715.9715.7815.7815.78-1.81%-
Jul 31, 202516.1116.3216.0716.0716.07-1.71%394
Jul 30, 202516.1616.3516.1616.3516.350.18%-
Jul 29, 202516.2216.3716.2216.3216.320.18%-
Jul 28, 202516.5116.5116.2916.2916.29-0.43%-
Jul 25, 202516.3416.3916.3416.3616.36-0.15%-
Jul 24, 202516.3216.4216.3216.3816.381.71%-
Jul 23, 202516.2816.2816.1116.1116.110.03%-
Jul 22, 202516.1216.1416.1016.1016.100.56%-
Jul 21, 202516.0216.0216.0016.0116.01-0.68%-