Skip to main content
Crédit Agricole S.A. (EPA:ACA)
France flag France · Delayed Price · Currency is EUR
16.80
-0.04 (-0.27%)
At close: Dec 5, 2025

Crédit Agricole Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.9116.9916.8016.8016.80-0.27%2,038,620
Dec 4, 202516.8016.8416.6616.8416.841.08%3,788,979
Dec 3, 202516.8416.8416.6616.6616.66-1.07%2,606,223
Dec 2, 202516.6416.8816.6216.8416.841.57%3,482,282
Dec 1, 202516.5216.6516.4816.5816.580.36%3,373,624
Nov 28, 202516.5116.5216.4216.5216.520.12%2,316,745
Nov 27, 202516.4516.5416.4016.5016.500.27%1,962,365
Nov 26, 202516.4116.4916.2916.4616.460.73%4,044,877
Nov 25, 202516.1216.4016.0116.3416.341.49%4,458,034
Nov 24, 202516.2016.2716.0616.1016.10-0.03%4,967,227
Nov 21, 202515.8516.1115.7916.1016.100.72%2,819,607
Nov 20, 202516.0416.2015.9915.9915.990.60%3,870,673
Nov 19, 202515.8915.9915.7115.8915.890.06%3,251,809
Nov 18, 202516.0616.0715.8115.8815.88-2.10%6,939,073
Nov 17, 202516.3016.3316.1416.2216.22-0.70%3,162,680
Nov 14, 202516.4816.5116.1916.3416.34-1.18%4,162,048
Nov 13, 202516.2816.6316.2816.5316.531.88%4,854,593
Nov 12, 202516.0816.4216.0816.2316.231.28%4,201,168
Nov 11, 202515.9816.0915.9316.0216.020.72%2,889,857
Nov 10, 202515.7515.9915.7015.9115.911.69%4,515,677
Nov 7, 202515.6915.7215.5615.6415.64-0.03%2,598,059
Nov 6, 202515.6015.6815.5115.6515.650.74%3,640,597
Nov 5, 202515.5015.6715.4215.5315.53-0.70%2,976,976
Nov 4, 202515.4215.6415.3715.6415.640.48%3,338,618
Nov 3, 202515.5815.7915.5015.5715.57-0.48%2,694,397
Oct 31, 202515.5215.6715.4815.6415.641.00%6,041,284
Oct 30, 202516.2716.3015.4515.4915.49-4.80%10,087,170
Oct 29, 202516.2916.3816.2316.2716.270.06%3,324,274
Oct 28, 202516.3316.3716.0716.2616.26-0.43%3,761,269
Oct 27, 202516.3516.3816.1816.3316.33-0.06%3,138,145
Oct 24, 202516.4216.4816.0716.3416.34-0.34%3,878,251
Oct 23, 202516.3516.4816.3016.3916.390.24%2,639,333
Oct 22, 202516.3016.4416.2916.3516.350.25%3,327,266
Oct 21, 202516.4516.5216.2516.3116.31-0.28%4,438,923
Oct 20, 202516.6116.7215.8816.3616.36-0.82%7,612,533
Oct 17, 202516.5516.6716.3616.4916.49-2.45%6,388,582
Oct 16, 202516.9116.9816.7416.9116.910.45%3,980,559
Oct 15, 202516.9317.1216.8316.8316.831.45%6,290,140
Oct 14, 202516.3416.6816.3016.5916.590.67%4,237,121
Oct 13, 202516.5416.6216.4216.4816.48-0.30%3,788,893
Oct 10, 202516.6716.8716.4716.5316.53-0.60%4,593,420
Oct 9, 202516.5216.8116.5116.6316.630.91%3,828,932
Oct 8, 202516.3316.6416.3216.4816.481.10%4,053,339
Oct 7, 202516.3016.3916.2016.3016.30-0.21%4,124,550
Oct 6, 202516.7016.7415.9316.3416.34-3.43%8,638,788
Oct 3, 202517.0517.1316.7816.9216.92-0.21%4,087,446
Oct 2, 202517.1117.1516.9416.9516.95-0.41%3,652,688
Oct 1, 202516.7717.1516.7017.0217.021.79%6,271,664
Sep 30, 202516.9316.9716.6816.7216.72-1.30%3,542,498
Sep 29, 202516.9317.0116.8516.9416.940.27%2,939,480