Skip to main content
Crédit Agricole S.A. (BIT:1ACA)
Italy flag Italy · Delayed Price · Currency is EUR
16.89
+0.17 (1.02%)
At close: Dec 3, 2025

Crédit Agricole Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202516.7016.8916.6916.8916.89-3,278
Dec 3, 202516.7316.8916.6616.8916.891.02%2,953
Dec 2, 202516.7016.8816.6516.7216.720.78%18,821
Dec 1, 202516.5316.6216.5016.5916.590.58%8,261
Nov 28, 202516.4416.5316.4416.5016.500.55%5,477
Nov 27, 202516.4416.5216.4116.4116.41-0.42%6,614
Nov 26, 202516.3116.4816.3116.4816.480.58%16,709
Nov 25, 202516.1216.3816.0716.3816.383.67%5,689
Nov 24, 202516.2316.2515.8015.8015.80-2,921
Nov 21, 202515.8416.1015.8015.8015.80-1.34%3,203
Nov 20, 202516.1316.1815.9916.0216.020.57%17,773
Nov 19, 202515.9315.9715.7415.9315.930.41%6,300
Nov 18, 202516.4216.4215.8215.8615.86-2.40%14,716
Nov 17, 202516.2016.3216.1216.2516.25-0.46%1,871
Nov 14, 202516.3716.4316.1916.3316.331.08%12,173
Nov 13, 202516.3316.6316.1516.1516.15-0.58%21,578
Nov 12, 202516.1016.4016.1016.2516.251.50%26,119
Nov 11, 202515.9816.0515.9016.0116.010.31%16,673
Nov 10, 202515.7816.0015.7515.9615.962.18%11,995
Nov 7, 202515.6015.6815.5915.6215.620.74%2,352
Nov 6, 202515.5615.6815.5015.5015.50-0.06%1,592
Nov 5, 202515.5215.6815.4515.5115.51-0.64%8,833
Nov 4, 202515.5115.6015.4815.6115.610.39%9,090
Nov 3, 202516.5016.5015.5315.5515.55-0.10%20,475
Oct 31, 202516.0016.0015.5015.5715.57-2.87%20,144
Oct 30, 202517.1017.1015.4716.0316.03-1.66%55,564
Oct 29, 202516.2416.3616.2416.3016.300.22%7,222
Oct 28, 202516.3016.3516.1116.2616.26-0.34%9,589
Oct 27, 202516.2816.3416.2416.3216.32-0.15%6,108
Oct 24, 202516.3816.3816.0816.3416.34-0.34%2,872
Oct 23, 202516.3216.4816.3216.4016.400.28%2,765
Oct 22, 202516.3416.3916.3216.3516.350.25%4,942
Oct 21, 202516.3716.4016.2616.3116.31-0.52%8,486
Oct 20, 202516.7116.7115.8916.4016.40-0.46%16,328
Oct 17, 202516.4516.6516.4016.4716.47-2.60%9,249
Oct 16, 202516.7716.9516.7616.9116.910.27%7,047
Oct 15, 202516.9017.1216.8216.8716.871.60%12,618
Oct 14, 202516.4316.7016.3516.6016.600.82%5,688
Oct 13, 202516.3016.5915.6016.4716.47-0.24%3,652
Oct 10, 202516.7416.8216.5016.5116.51-0.66%40,417
Oct 9, 202516.5616.8216.5616.6216.620.79%23,495
Oct 8, 202516.1016.6116.1016.4916.491.17%31,041
Oct 7, 202516.4216.4216.2216.3016.30-0.76%11,466
Oct 6, 202516.7716.7715.9416.4216.42-2.93%68,307
Oct 3, 202517.0917.1116.8116.9216.92-0.29%5,294
Oct 2, 202517.1017.1216.9516.9716.97-0.47%7,203
Oct 1, 202516.7217.1516.7217.0517.052.04%17,157
Sep 30, 202516.6816.8116.6816.7116.71-1.53%3,897
Sep 29, 202516.9517.0016.8816.9716.971.16%3,900
Sep 26, 202516.8116.9516.7716.7716.771.73%15,884