Credit Agricole SA ACA
EURONEXT · France · Finance
€16.92-0.65 (-3.70%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €16.92 | -3.70% | €17.32 | €17.32 | €16.82 | 9.35M |
| 2026-09-30 | €17.57 | -1.46% | €17.83 | €17.92 | €17.50 | 5.11M |
| 2026-09-29 | €17.83 | -0.59% | €17.96 | €18.09 | €17.81 | 3.02M |
| 2026-09-28 | €17.93 | -1.37% | €18.24 | €18.26 | €17.93 | 4.13M |
| 2026-09-25 | €18.18 | +1.37% | €18.10 | €18.27 | €18.05 | 3.28M |
| 2026-09-24 | €17.94 | -0.53% | €17.98 | €18.03 | €17.72 | 3.43M |
| 2026-09-23 | €18.03 | -0.44% | €18.23 | €18.36 | €18.03 | 3.74M |
| 2026-09-22 | €18.11 | -0.52% | €18.26 | €18.44 | €18.05 | 4.22M |
| 2026-09-21 | €18.21 | +0.11% | €18.30 | €18.44 | €18.12 | 3.14M |
| 2026-09-18 | €18.19 | -2.23% | €18.55 | €18.58 | €18.13 | 8.39M |
| 2026-09-17 | €18.60 | +1.20% | €18.41 | €18.63 | €18.33 | 4.35M |
| 2026-09-16 | €18.39 | +0.19% | €18.49 | €18.57 | €18.35 | 3.37M |
| 2026-09-15 | €18.35 | -0.49% | €18.30 | €18.51 | €18.11 | 4.03M |
| 2026-09-14 | €18.44 | -0.99% | €18.61 | €18.67 | €18.39 | 2.99M |
| 2026-09-11 | €18.63 | +0.46% | €18.57 | €18.75 | €18.51 | 2.71M |
| 2026-09-10 | €18.54 | +0.27% | €18.58 | €18.65 | €18.47 | 3.09M |
| 2026-09-09 | €18.49 | -0.99% | €18.51 | €18.57 | €18.28 | 3.94M |
| 2026-09-08 | €18.67 | -1.01% | €18.80 | €18.85 | €18.58 | 3.43M |
| 2026-09-07 | €18.86 | +0.32% | €18.80 | €18.94 | €18.75 | 2.88M |
| 2026-09-04 | €18.81 | -0.21% | €18.88 | €18.91 | €18.73 | 3.32M |
| 2026-09-03 | €18.84 | +1.40% | €18.64 | €18.98 | €18.59 | 3.89M |
| 2026-09-02 | €18.58 | +0.03% | €18.58 | €18.70 | €18.43 | 3.71M |
| 2026-09-01 | €18.58 | +0.35% | €18.59 | €18.61 | €18.38 | 4.26M |
| 2026-08-31 | €18.51 | +0.41% | €18.49 | €18.62 | €18.46 | 3.82M |
| 2026-08-28 | €18.44 | +1.01% | €18.47 | €18.53 | €18.31 | 4.19M |
| 2026-08-27 | €18.25 | -3.97% | €19.02 | €19.05 | €18.18 | 10.04M |
| 2026-08-26 | €19.01 | +0.03% | €19.13 | €19.18 | €19.01 | 2.79M |
| 2026-08-25 | €19.00 | -0.42% | €19.15 | €19.22 | €18.97 | 4.49M |
| 2026-08-24 | €19.08 | +0.08% | €19.07 | €19.13 | €19.03 | 2.80M |
| 2026-08-21 | €19.07 | -0.16% | €19.15 | €19.21 | €19.05 | 3.22M |
| 2026-08-20 | €19.10 | -0.34% | €19.23 | €19.24 | €19.05 | 3.29M |
| 2026-08-19 | €19.17 | -2.59% | €19.65 | €19.67 | €19.14 | 5.88M |
| 2026-08-18 | €19.67 | -1.97% | €20.07 | €20.13 | €19.67 | 3.81M |
| 2026-08-17 | €20.07 | -0.64% | €20.20 | €20.23 | €20.07 | 2.93M |
| 2026-08-14 | €20.20 | +0.50% | €20.13 | €20.23 | €20.03 | 2.89M |
| 2026-08-13 | €20.10 | -0.35% | €20.27 | €20.40 | €20.10 | 3.84M |
| 2026-08-12 | €20.17 | +0.75% | €20.04 | €20.17 | €19.96 | 4.98M |
| 2026-08-11 | €20.02 | +0.45% | €19.89 | €20.11 | €19.88 | 6.00M |
| 2026-08-10 | €19.93 | +1.66% | €19.64 | €19.93 | €19.52 | 5.45M |
| 2026-08-07 | €19.60 | +0.75% | €19.50 | €19.65 | €19.33 | 2.59M |
| 2026-08-06 | €19.46 | +0.54% | €19.41 | €19.64 | €19.40 | 3.58M |
| 2026-08-05 | €19.35 | -0.10% | €19.34 | €19.36 | €19.13 | 2.96M |
| 2026-08-04 | €19.38 | -0.36% | €19.50 | €19.57 | €19.30 | 4.41M |
| 2026-08-03 | €19.44 | +0.88% | €19.34 | €19.52 | €19.34 | 5.02M |
| 2026-07-31 | €19.27 | +2.61% | €19.44 | €19.78 | €19.15 | 8.06M |
| 2026-07-30 | €18.78 | +2.26% | €18.36 | €18.88 | €18.32 | 5.24M |
| 2026-07-29 | €18.37 | -1.58% | €18.68 | €18.75 | €18.37 | 4.14M |
| 2026-07-28 | €18.67 | +0.30% | €18.66 | €18.73 | €18.58 | 3.25M |
| 2026-07-27 | €18.61 | +0.57% | €18.60 | €18.70 | €18.50 | 3.84M |
| 2026-07-24 | €18.50 | +2.61% | €18.10 | €18.50 | €18.08 | 6.02M |
| 2026-07-23 | €18.03 | -1.12% | €18.26 | €18.26 | €18.00 | 3.98M |
| 2026-07-22 | €18.24 | +0.75% | €18.08 | €18.29 | €18.00 | 3.64M |
| 2026-07-21 | €18.10 | +0.98% | €17.97 | €18.10 | €17.93 | 3.42M |
| 2026-07-20 | €17.93 | +0.82% | €17.73 | €18.00 | €17.70 | 3.69M |
| 2026-07-17 | €17.78 | -0.75% | €17.77 | €17.84 | €17.58 | 3.77M |
| 2026-07-16 | €17.92 | +0.84% | €17.84 | €17.95 | €17.78 | 4.25M |
| 2026-07-15 | €17.77 | -0.34% | €17.80 | €17.85 | €17.70 | 3.25M |
| 2026-07-14 | €17.83 | +1.60% | €17.48 | €17.84 | €17.40 | 4.04M |
| 2026-07-13 | €17.55 | +0.34% | €17.42 | €17.68 | €17.42 | 2.65M |
| 2026-07-10 | €17.49 | +0.37% | €17.41 | €17.50 | €17.35 | 2.96M |
| 2026-07-09 | €17.42 | +1.31% | €17.38 | €17.43 | €17.29 | 4.70M |
| 2026-07-08 | €17.20 | -2.27% | €17.50 | €17.51 | €16.97 | 7.25M |
| 2026-07-07 | €17.60 | -1.40% | €17.88 | €17.94 | €17.57 | 5.06M |
| 2026-07-06 | €17.85 | +0.73% | €17.78 | €17.85 | €17.67 | 4.77M |
| 2026-07-03 | €17.72 | -0.03% | €17.80 | €17.83 | €17.55 | 3.30M |
| 2026-07-02 | €17.73 | +1.40% | €17.54 | €17.83 | €17.53 | 5.49M |
| 2026-07-01 | €17.48 | -0.65% | €17.56 | €17.57 | €17.34 | 3.22M |
| 2026-06-30 | €17.59 | +0.86% | €17.52 | €17.59 | €17.34 | 3.75M |
| 2026-06-29 | €17.44 | -0.43% | €17.50 | €17.50 | €17.37 | 3.19M |
| 2026-06-26 | €17.52 | -0.82% | €17.58 | €17.67 | €17.44 | 5.01M |
| 2026-06-25 | €17.67 | +0.71% | €17.52 | €17.70 | €17.48 | 4.12M |
| 2026-06-24 | €17.54 | -0.40% | €17.63 | €17.72 | €17.48 | 5.72M |
| 2026-06-23 | €17.61 | -0.42% | €17.60 | €17.72 | €17.54 | 5.26M |
| 2026-06-22 | €17.68 | -0.06% | €17.77 | €17.79 | €17.58 | 4.04M |
| 2026-06-19 | €17.69 | +0.43% | €17.64 | €17.74 | €17.55 | 8.43M |
| 2026-06-18 | €17.62 | +0.60% | €17.48 | €17.64 | €17.42 | 7.02M |
| 2026-06-17 | €17.51 | +1.60% | €17.24 | €17.55 | €17.19 | 7.04M |
| 2026-06-16 | €17.24 | +1.83% | €17.00 | €17.30 | €16.98 | 7.48M |
| 2026-06-15 | €16.93 | +1.23% | €17.03 | €17.10 | €16.86 | 6.63M |
| 2026-06-12 | €16.73 | +2.95% | €16.58 | €16.80 | €16.47 | 8.93M |
| 2026-06-11 | €16.25 | -0.43% | €16.33 | €16.44 | €16.22 | 4.75M |
| 2026-06-10 | €16.32 | -0.73% | €16.47 | €16.50 | €16.23 | 6.28M |
| 2026-06-09 | €16.43 | -0.39% | €16.54 | €16.72 | €16.42 | 5.40M |
| 2026-06-08 | €16.50 | -0.18% | €16.38 | €16.62 | €16.30 | 4.23M |
| 2026-06-05 | €16.53 | +0.12% | €16.54 | €16.74 | €16.43 | 5.07M |
| 2026-06-04 | €16.51 | +0.24% | €16.47 | €16.63 | €16.44 | 3.43M |
| 2026-06-03 | €16.47 | -0.39% | €16.51 | €16.56 | €16.41 | 3.49M |
| 2026-06-02 | €16.53 | +0.52% | €16.55 | €16.72 | €16.48 | 4.03M |
| 2026-06-01 | €16.45 | -0.90% | €16.56 | €16.60 | €16.33 | 6.01M |
| 2026-05-29 | €16.60 | +1.37% | €16.46 | €16.65 | €16.46 | 16.71M |