Crédit Agricole S.A. (ACA.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
As of 12:37PM CEST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 13.18 | 13.19 | 12.99 | 12.99 | 12.99 | 1,086,040 |
| 25 June 2024 | 13.33 | 13.34 | 13.06 | 13.14 | 13.14 | 4,851,276 |
| 24 June 2024 | 13.04 | 13.34 | 13.04 | 13.28 | 13.28 | 4,914,558 |
| 21 June 2024 | 13.19 | 13.20 | 12.96 | 13.02 | 13.02 | 8,676,871 |
| 20 June 2024 | 12.97 | 13.23 | 12.94 | 13.19 | 13.19 | 5,232,642 |
| 19 June 2024 | 13.10 | 13.14 | 12.93 | 12.96 | 12.96 | 3,860,396 |
| 18 June 2024 | 13.10 | 13.19 | 12.89 | 13.05 | 13.05 | 5,132,311 |
| 17 June 2024 | 13.01 | 13.18 | 12.87 | 12.98 | 12.98 | 8,038,802 |
| 14 June 2024 | 13.30 | 13.31 | 12.69 | 13.03 | 13.03 | 18,637,626 |
| 13 June 2024 | 13.77 | 13.77 | 13.30 | 13.44 | 13.44 | 9,371,442 |
| 12 June 2024 | 13.79 | 14.01 | 13.77 | 13.78 | 13.78 | 9,272,833 |
| 11 June 2024 | 14.11 | 14.14 | 13.40 | 13.56 | 13.56 | 10,364,663 |
| 10 June 2024 | 14.16 | 14.16 | 13.90 | 14.11 | 14.11 | 10,589,307 |
| 07 June 2024 | 14.61 | 14.68 | 14.51 | 14.64 | 14.64 | 2,609,644 |
| 06 June 2024 | 14.56 | 14.68 | 14.38 | 14.60 | 14.60 | 3,358,324 |
| 05 June 2024 | 14.73 | 14.77 | 14.51 | 14.52 | 14.52 | 3,733,707 |
| 04 June 2024 | 14.85 | 14.88 | 14.56 | 14.72 | 14.72 | 4,389,831 |
| 03 June 2024 | 15.00 | 15.10 | 14.86 | 14.88 | 14.88 | 2,625,802 |
| 31 May 2024 | 14.86 | 14.93 | 14.84 | 14.93 | 14.93 | 7,000,206 |
| 30 May 2024 | 14.73 | 14.84 | 14.67 | 14.83 | 14.83 | 2,890,694 |
| 29 May 2024 | 14.85 | 14.88 | 14.65 | 14.74 | 14.74 | 12,065,483 |
| 29 May 2024 | 1.05 Dividend | |||||
| 28 May 2024 | 15.89 | 15.92 | 15.81 | 15.92 | 14.87 | 4,270,528 |
| 27 May 2024 | 15.82 | 15.88 | 15.76 | 15.85 | 14.81 | 2,922,678 |
| 24 May 2024 | 15.66 | 15.78 | 15.57 | 15.77 | 14.73 | 2,770,592 |
| 23 May 2024 | 15.72 | 15.74 | 15.63 | 15.73 | 14.69 | 2,862,682 |
| 22 May 2024 | 15.78 | 15.83 | 15.70 | 15.72 | 14.68 | 2,981,008 |
| 21 May 2024 | 15.85 | 15.85 | 15.61 | 15.77 | 14.73 | 4,070,294 |
| 20 May 2024 | 15.90 | 15.93 | 15.85 | 15.86 | 14.82 | 2,213,161 |
| 17 May 2024 | 15.61 | 15.86 | 15.61 | 15.84 | 14.80 | 4,617,852 |
| 16 May 2024 | 15.63 | 15.67 | 15.56 | 15.63 | 14.59 | 2,638,359 |
| 15 May 2024 | 15.71 | 15.73 | 15.58 | 15.64 | 14.61 | 3,582,086 |
| 14 May 2024 | 15.66 | 15.73 | 15.62 | 15.65 | 14.62 | 3,038,734 |
| 13 May 2024 | 15.52 | 15.69 | 15.52 | 15.62 | 14.59 | 4,141,827 |
| 10 May 2024 | 15.50 | 15.53 | 15.42 | 15.45 | 14.43 | 3,464,597 |
| 09 May 2024 | 15.44 | 15.52 | 15.37 | 15.43 | 14.41 | 2,844,127 |
| 08 May 2024 | 15.30 | 15.39 | 15.26 | 15.39 | 14.37 | 3,521,495 |
| 07 May 2024 | 15.00 | 15.30 | 15.00 | 15.27 | 14.27 | 5,364,038 |
| 06 May 2024 | 14.81 | 15.04 | 14.73 | 15.00 | 14.01 | 4,566,126 |
| 03 May 2024 | 14.89 | 15.23 | 14.76 | 14.77 | 13.80 | 8,129,082 |
| 02 May 2024 | 14.54 | 14.76 | 14.53 | 14.61 | 13.65 | 4,177,142 |
| 30 Apr 2024 | 14.56 | 14.64 | 14.54 | 14.55 | 13.59 | 3,787,909 |
| 29 Apr 2024 | 14.60 | 14.68 | 14.55 | 14.55 | 13.59 | 3,980,428 |
| 26 Apr 2024 | 14.55 | 14.70 | 14.54 | 14.56 | 13.60 | 5,330,648 |
| 25 Apr 2024 | 14.50 | 14.57 | 14.41 | 14.48 | 13.52 | 3,958,008 |
| 24 Apr 2024 | 14.40 | 14.60 | 14.38 | 14.45 | 13.50 | 5,296,349 |
| 23 Apr 2024 | 14.24 | 14.41 | 14.24 | 14.39 | 13.44 | 5,776,426 |
| 22 Apr 2024 | 14.08 | 14.28 | 14.05 | 14.22 | 13.28 | 5,328,078 |
| 19 Apr 2024 | 13.82 | 14.04 | 13.77 | 14.03 | 13.11 | 5,411,708 |
| 18 Apr 2024 | 13.74 | 13.91 | 13.73 | 13.90 | 12.99 | 4,583,296 |
| 17 Apr 2024 | 13.57 | 13.80 | 13.56 | 13.66 | 12.76 | 4,745,752 |
| 16 Apr 2024 | 13.64 | 13.64 | 13.47 | 13.57 | 12.67 | 6,987,088 |
| 15 Apr 2024 | 13.81 | 13.98 | 13.79 | 13.82 | 12.91 | 4,645,671 |
| 12 Apr 2024 | 13.88 | 13.95 | 13.73 | 13.76 | 12.85 | 5,112,352 |
| 11 Apr 2024 | 14.01 | 14.10 | 13.65 | 13.77 | 12.87 | 7,698,393 |
| 10 Apr 2024 | 14.12 | 14.18 | 13.95 | 14.05 | 13.12 | 4,476,949 |
| 09 Apr 2024 | 14.11 | 14.16 | 14.02 | 14.06 | 13.14 | 4,030,266 |
| 08 Apr 2024 | 14.12 | 14.23 | 14.10 | 14.13 | 13.20 | 4,357,891 |
| 05 Apr 2024 | 14.03 | 14.10 | 13.91 | 14.10 | 13.17 | 5,860,722 |
| 04 Apr 2024 | 14.07 | 14.24 | 14.07 | 14.15 | 13.21 | 4,349,102 |
| 03 Apr 2024 | 13.89 | 14.10 | 13.84 | 14.06 | 13.13 | 6,169,640 |
| 02 Apr 2024 | 13.76 | 13.98 | 13.76 | 13.88 | 12.96 | 5,191,695 |
| 28 Mar 2024 | 13.61 | 13.88 | 13.60 | 13.82 | 12.90 | 5,518,713 |
| 27 Mar 2024 | 13.54 | 13.64 | 13.43 | 13.58 | 12.68 | 3,687,613 |
| 26 Mar 2024 | 13.45 | 13.61 | 13.45 | 13.57 | 12.68 | 4,441,157 |
| 25 Mar 2024 | 13.43 | 13.46 | 13.33 | 13.40 | 12.51 | 2,911,047 |
| 22 Mar 2024 | 13.40 | 13.53 | 13.38 | 13.40 | 12.52 | 4,209,191 |
| 21 Mar 2024 | 13.36 | 13.47 | 13.30 | 13.40 | 12.52 | 5,178,920 |
| 20 Mar 2024 | 13.22 | 13.27 | 13.19 | 13.25 | 12.38 | 3,364,915 |
| 19 Mar 2024 | 13.13 | 13.34 | 13.13 | 13.24 | 12.37 | 4,980,526 |
| 18 Mar 2024 | 13.01 | 13.14 | 13.01 | 13.11 | 12.25 | 3,480,553 |
| 15 Mar 2024 | 13.03 | 13.06 | 12.92 | 13.02 | 12.16 | 18,313,675 |
| 14 Mar 2024 | 12.97 | 13.09 | 12.93 | 13.04 | 12.18 | 3,940,534 |
| 13 Mar 2024 | 12.98 | 13.05 | 12.94 | 12.99 | 12.13 | 4,064,594 |
| 12 Mar 2024 | 12.91 | 13.03 | 12.90 | 12.94 | 12.09 | 4,872,958 |
| 11 Mar 2024 | 12.70 | 12.88 | 12.69 | 12.88 | 12.03 | 3,641,463 |
| 08 Mar 2024 | 12.82 | 12.88 | 12.74 | 12.77 | 11.93 | 3,612,566 |
| 07 Mar 2024 | 12.52 | 12.85 | 12.52 | 12.80 | 11.96 | 6,553,560 |
| 06 Mar 2024 | 12.56 | 12.63 | 12.52 | 12.54 | 11.71 | 3,844,000 |
| 05 Mar 2024 | 12.53 | 12.60 | 12.46 | 12.56 | 11.74 | 3,764,634 |
| 04 Mar 2024 | 12.58 | 12.60 | 12.51 | 12.60 | 11.77 | 3,017,536 |
| 01 Mar 2024 | 12.57 | 12.65 | 12.53 | 12.60 | 11.77 | 3,346,723 |
| 29 Feb 2024 | 12.58 | 12.62 | 12.52 | 12.52 | 11.69 | 5,102,290 |
| 28 Feb 2024 | 12.56 | 12.60 | 12.53 | 12.57 | 11.74 | 3,321,417 |
| 27 Feb 2024 | 12.46 | 12.56 | 12.45 | 12.52 | 11.69 | 2,631,923 |
| 26 Feb 2024 | 12.51 | 12.54 | 12.39 | 12.46 | 11.64 | 4,160,743 |
| 23 Feb 2024 | 12.52 | 12.56 | 12.43 | 12.55 | 11.72 | 5,260,335 |
| 22 Feb 2024 | 12.60 | 12.70 | 12.56 | 12.59 | 11.76 | 4,276,593 |
| 21 Feb 2024 | 12.46 | 12.56 | 12.45 | 12.52 | 11.69 | 3,656,534 |
| 20 Feb 2024 | 12.36 | 12.47 | 12.34 | 12.44 | 11.62 | 4,481,319 |
| 19 Feb 2024 | 12.22 | 12.41 | 12.22 | 12.36 | 11.55 | 4,079,975 |
| 16 Feb 2024 | 12.29 | 12.34 | 12.23 | 12.23 | 11.42 | 3,750,516 |
| 15 Feb 2024 | 12.25 | 12.29 | 12.12 | 12.23 | 11.42 | 4,396,351 |
| 14 Feb 2024 | 12.16 | 12.29 | 12.13 | 12.20 | 11.40 | 6,273,415 |
| 13 Feb 2024 | 12.23 | 12.27 | 12.12 | 12.20 | 11.40 | 4,970,994 |
| 12 Feb 2024 | 12.29 | 12.31 | 12.19 | 12.23 | 11.42 | 5,601,673 |
| 09 Feb 2024 | 12.33 | 12.50 | 12.18 | 12.21 | 11.40 | 7,035,480 |
| 08 Feb 2024 | 12.56 | 12.60 | 12.14 | 12.34 | 11.53 | 17,197,127 |
| 07 Feb 2024 | 13.02 | 13.08 | 12.87 | 13.02 | 12.16 | 6,857,176 |
| 06 Feb 2024 | 13.10 | 13.15 | 13.02 | 13.07 | 12.20 | 4,739,104 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.