Crédit Agricole S.A. (ACA.PA)
Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 15.85 | 15.85 | 15.61 | 15.77 | 15.77 | 4,070,294 |
| May 20, 2024 | 15.90 | 15.93 | 15.85 | 15.86 | 15.86 | 2,213,161 |
| May 17, 2024 | 15.61 | 15.86 | 15.61 | 15.84 | 15.84 | 4,617,852 |
| May 16, 2024 | 15.63 | 15.67 | 15.56 | 15.63 | 15.63 | 2,638,359 |
| May 15, 2024 | 15.71 | 15.73 | 15.58 | 15.64 | 15.64 | 3,582,086 |
| May 14, 2024 | 15.66 | 15.73 | 15.62 | 15.65 | 15.65 | 3,038,734 |
| May 13, 2024 | 15.52 | 15.69 | 15.52 | 15.62 | 15.62 | 4,141,827 |
| May 10, 2024 | 15.50 | 15.53 | 15.42 | 15.45 | 15.45 | 3,464,597 |
| May 09, 2024 | 15.44 | 15.52 | 15.37 | 15.43 | 15.43 | 2,844,127 |
| May 08, 2024 | 15.30 | 15.39 | 15.26 | 15.39 | 15.39 | 3,521,495 |
| May 07, 2024 | 15.00 | 15.30 | 15.00 | 15.27 | 15.27 | 5,364,038 |
| May 06, 2024 | 14.81 | 15.04 | 14.73 | 15.00 | 15.00 | 4,566,126 |
| May 03, 2024 | 14.89 | 15.23 | 14.76 | 14.77 | 14.77 | 8,129,082 |
| May 02, 2024 | 14.54 | 14.76 | 14.53 | 14.61 | 14.61 | 4,177,142 |
| Apr 30, 2024 | 14.56 | 14.64 | 14.54 | 14.55 | 14.55 | 3,787,909 |
| Apr 29, 2024 | 14.60 | 14.68 | 14.55 | 14.55 | 14.55 | 3,980,428 |
| Apr 26, 2024 | 14.55 | 14.70 | 14.54 | 14.56 | 14.56 | 5,330,648 |
| Apr 25, 2024 | 14.50 | 14.57 | 14.41 | 14.48 | 14.48 | 3,958,008 |
| Apr 24, 2024 | 14.40 | 14.60 | 14.38 | 14.45 | 14.45 | 5,296,349 |
| Apr 23, 2024 | 14.24 | 14.41 | 14.24 | 14.39 | 14.39 | 5,776,426 |
| Apr 22, 2024 | 14.08 | 14.28 | 14.05 | 14.22 | 14.22 | 5,328,078 |
| Apr 19, 2024 | 13.82 | 14.04 | 13.77 | 14.03 | 14.03 | 5,411,708 |
| Apr 18, 2024 | 13.74 | 13.91 | 13.73 | 13.90 | 13.90 | 4,583,296 |
| Apr 17, 2024 | 13.57 | 13.80 | 13.56 | 13.66 | 13.66 | 4,745,752 |
| Apr 16, 2024 | 13.64 | 13.64 | 13.47 | 13.57 | 13.57 | 6,987,088 |
| Apr 15, 2024 | 13.81 | 13.98 | 13.79 | 13.82 | 13.82 | 4,645,671 |
| Apr 12, 2024 | 13.88 | 13.95 | 13.73 | 13.76 | 13.76 | 5,112,352 |
| Apr 11, 2024 | 14.01 | 14.10 | 13.65 | 13.77 | 13.77 | 7,698,393 |
| Apr 10, 2024 | 14.12 | 14.18 | 13.95 | 14.05 | 14.05 | 4,476,949 |
| Apr 09, 2024 | 14.11 | 14.16 | 14.02 | 14.06 | 14.06 | 4,030,266 |
| Apr 08, 2024 | 14.12 | 14.23 | 14.10 | 14.13 | 14.13 | 4,357,891 |
| Apr 05, 2024 | 14.03 | 14.10 | 13.91 | 14.10 | 14.10 | 5,860,722 |
| Apr 04, 2024 | 14.07 | 14.24 | 14.07 | 14.15 | 14.15 | 4,349,102 |
| Apr 03, 2024 | 13.89 | 14.10 | 13.84 | 14.06 | 14.06 | 6,169,640 |
| Apr 02, 2024 | 13.76 | 13.98 | 13.76 | 13.88 | 13.88 | 5,191,695 |
| Mar 28, 2024 | 13.61 | 13.88 | 13.60 | 13.82 | 13.82 | 5,518,713 |
| Mar 27, 2024 | 13.54 | 13.64 | 13.43 | 13.58 | 13.58 | 3,687,613 |
| Mar 26, 2024 | 13.45 | 13.61 | 13.45 | 13.57 | 13.57 | 4,441,157 |
| Mar 25, 2024 | 13.43 | 13.46 | 13.33 | 13.40 | 13.40 | 2,911,047 |
| Mar 22, 2024 | 13.40 | 13.53 | 13.38 | 13.40 | 13.40 | 4,209,191 |
| Mar 21, 2024 | 13.36 | 13.47 | 13.30 | 13.40 | 13.40 | 5,178,920 |
| Mar 20, 2024 | 13.22 | 13.27 | 13.19 | 13.25 | 13.25 | 3,364,915 |
| Mar 19, 2024 | 13.13 | 13.34 | 13.13 | 13.24 | 13.24 | 4,980,526 |
| Mar 18, 2024 | 13.01 | 13.14 | 13.01 | 13.11 | 13.11 | 3,480,553 |
| Mar 15, 2024 | 13.03 | 13.06 | 12.92 | 13.02 | 13.02 | 18,313,675 |
| Mar 14, 2024 | 12.97 | 13.09 | 12.93 | 13.04 | 13.04 | 3,940,534 |
| Mar 13, 2024 | 12.98 | 13.05 | 12.94 | 12.99 | 12.99 | 4,064,594 |
| Mar 12, 2024 | 12.91 | 13.03 | 12.90 | 12.94 | 12.94 | 4,872,958 |
| Mar 11, 2024 | 12.70 | 12.88 | 12.69 | 12.88 | 12.88 | 3,641,463 |
| Mar 08, 2024 | 12.82 | 12.88 | 12.74 | 12.77 | 12.77 | 3,612,566 |
| Mar 07, 2024 | 12.52 | 12.85 | 12.52 | 12.80 | 12.80 | 6,553,560 |
| Mar 06, 2024 | 12.56 | 12.63 | 12.52 | 12.54 | 12.54 | 3,844,000 |
| Mar 05, 2024 | 12.53 | 12.60 | 12.46 | 12.56 | 12.56 | 3,764,634 |
| Mar 04, 2024 | 12.58 | 12.60 | 12.51 | 12.60 | 12.60 | 3,017,536 |
| Mar 01, 2024 | 12.57 | 12.65 | 12.53 | 12.60 | 12.60 | 3,346,723 |
| Feb 29, 2024 | 12.58 | 12.62 | 12.52 | 12.52 | 12.52 | 5,102,290 |
| Feb 28, 2024 | 12.56 | 12.60 | 12.53 | 12.57 | 12.57 | 3,321,417 |
| Feb 27, 2024 | 12.46 | 12.56 | 12.45 | 12.52 | 12.52 | 2,631,923 |
| Feb 26, 2024 | 12.51 | 12.54 | 12.39 | 12.46 | 12.46 | 4,160,743 |
| Feb 23, 2024 | 12.52 | 12.56 | 12.43 | 12.55 | 12.55 | 5,260,335 |
| Feb 22, 2024 | 12.60 | 12.70 | 12.56 | 12.59 | 12.59 | 4,276,593 |
| Feb 21, 2024 | 12.46 | 12.56 | 12.45 | 12.52 | 12.52 | 3,656,534 |
| Feb 20, 2024 | 12.36 | 12.47 | 12.34 | 12.44 | 12.44 | 4,481,319 |
| Feb 19, 2024 | 12.22 | 12.41 | 12.22 | 12.36 | 12.36 | 4,079,975 |
| Feb 16, 2024 | 12.29 | 12.34 | 12.23 | 12.23 | 12.23 | 3,750,516 |
| Feb 15, 2024 | 12.25 | 12.29 | 12.12 | 12.23 | 12.23 | 4,396,351 |
| Feb 14, 2024 | 12.16 | 12.29 | 12.13 | 12.20 | 12.20 | 6,273,415 |
| Feb 13, 2024 | 12.23 | 12.27 | 12.12 | 12.20 | 12.20 | 4,970,994 |
| Feb 12, 2024 | 12.29 | 12.31 | 12.19 | 12.23 | 12.23 | 5,601,673 |
| Feb 09, 2024 | 12.33 | 12.50 | 12.18 | 12.21 | 12.21 | 7,035,480 |
| Feb 08, 2024 | 12.56 | 12.60 | 12.14 | 12.34 | 12.34 | 17,197,127 |
| Feb 07, 2024 | 13.02 | 13.08 | 12.87 | 13.02 | 13.02 | 6,857,176 |
| Feb 06, 2024 | 13.10 | 13.15 | 13.02 | 13.07 | 13.07 | 4,739,104 |
| Feb 05, 2024 | 13.26 | 13.37 | 13.03 | 13.06 | 13.06 | 3,928,998 |
| Feb 02, 2024 | 13.04 | 13.17 | 12.99 | 13.14 | 13.14 | 4,487,734 |
| Feb 01, 2024 | 13.13 | 13.15 | 12.86 | 12.94 | 12.94 | 7,556,048 |
| Jan 31, 2024 | 13.32 | 13.40 | 13.29 | 13.31 | 13.31 | 5,074,080 |
| Jan 30, 2024 | 13.26 | 13.35 | 13.23 | 13.31 | 13.31 | 2,945,679 |
| Jan 29, 2024 | 13.42 | 13.49 | 13.23 | 13.25 | 13.25 | 4,182,492 |
| Jan 26, 2024 | 13.40 | 13.55 | 13.39 | 13.47 | 13.47 | 3,893,780 |
| Jan 25, 2024 | 13.33 | 13.42 | 13.32 | 13.42 | 13.42 | 2,835,128 |
| Jan 24, 2024 | 13.35 | 13.39 | 13.31 | 13.38 | 13.38 | 3,170,443 |
| Jan 23, 2024 | 13.34 | 13.37 | 13.26 | 13.28 | 13.28 | 1,958,522 |
| Jan 22, 2024 | 13.29 | 13.38 | 13.29 | 13.30 | 13.30 | 3,638,686 |
| Jan 19, 2024 | 13.23 | 13.33 | 13.20 | 13.23 | 13.23 | 4,056,737 |
| Jan 18, 2024 | 13.08 | 13.22 | 13.01 | 13.09 | 13.09 | 2,635,267 |
| Jan 17, 2024 | 13.08 | 13.10 | 12.97 | 13.10 | 13.10 | 4,006,138 |
| Jan 16, 2024 | 13.16 | 13.25 | 13.10 | 13.22 | 13.22 | 3,426,727 |
| Jan 15, 2024 | 13.18 | 13.26 | 13.17 | 13.22 | 13.22 | 3,183,616 |
| Jan 12, 2024 | 13.15 | 13.27 | 13.08 | 13.12 | 13.12 | 4,205,635 |
| Jan 11, 2024 | 13.35 | 13.35 | 13.04 | 13.08 | 13.08 | 5,282,085 |
| Jan 10, 2024 | 13.30 | 13.37 | 13.26 | 13.26 | 13.26 | 3,889,044 |
| Jan 09, 2024 | 13.35 | 13.36 | 13.26 | 13.32 | 13.32 | 3,190,421 |
| Jan 08, 2024 | 13.20 | 13.35 | 13.17 | 13.34 | 13.34 | 3,531,930 |
| Jan 05, 2024 | 13.16 | 13.27 | 13.06 | 13.25 | 13.25 | 4,251,474 |
| Jan 04, 2024 | 12.98 | 13.17 | 12.97 | 13.14 | 13.14 | 4,162,160 |
| Jan 03, 2024 | 13.10 | 13.20 | 12.89 | 12.95 | 12.95 | 5,061,628 |
| Jan 02, 2024 | 12.89 | 13.11 | 12.89 | 13.06 | 13.06 | 3,948,475 |
| Dec 29, 2023 | 12.86 | 12.90 | 12.83 | 12.85 | 12.85 | 2,328,770 |
| Dec 28, 2023 | 12.92 | 12.96 | 12.83 | 12.86 | 12.86 | 2,395,790 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.