ACA.PA - Credit Agricole S.A.

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202012.6512.7612.5712.5712.575,761,391
Jan 23, 202012.6012.7212.3912.4912.498,794,265
Jan 22, 202012.7512.8112.6012.6312.634,542,460
Jan 21, 202012.7712.8512.6612.7712.774,975,664
Jan 20, 202012.8712.9012.7812.8112.812,287,570
Jan 17, 202012.8612.9312.7812.8712.875,510,889
Jan 16, 202012.8012.8412.6012.7712.775,327,337
Jan 15, 202012.9112.9412.7312.7712.774,903,776
Jan 14, 202012.8912.9212.7512.9212.924,315,032
Jan 13, 202012.9412.9712.7912.8512.854,743,729
Jan 10, 202013.0013.0212.8512.8812.884,631,967
Jan 09, 202013.1213.1512.9913.0213.023,922,393
Jan 08, 202012.8613.0112.7713.0113.013,526,669
Jan 07, 202013.0013.0712.9112.9412.943,441,603
Jan 06, 202012.9812.9912.7412.9812.984,882,596
Jan 03, 202013.0713.1513.0313.1013.103,514,705
Jan 02, 202013.0013.2212.9813.1913.194,392,676
Dec 31, 201912.9312.9712.8812.9312.931,280,478
Dec 30, 201913.0013.0412.9312.9412.942,428,753
Dec 27, 201912.9813.0612.9513.0213.022,698,403
Dec 25, 201913.0213.0213.0213.0213.02-
Dec 24, 201912.9813.0512.9613.0213.02419,849
Dec 23, 201913.0313.0512.9113.0113.013,346,437
Dec 20, 201913.0613.1613.0313.0613.0611,023,956
Dec 19, 201913.1313.1613.0213.1513.154,924,609
Dec 18, 201912.9813.1612.9313.1613.163,883,124
Dec 17, 201913.0913.1713.0113.1313.134,115,098
Dec 16, 201913.1113.2313.0613.1513.154,488,108
Dec 13, 201913.3313.4013.0213.0613.0610,555,940
Dec 12, 201912.6713.0612.6612.9312.938,787,451
Dec 11, 201912.5712.7112.5212.6612.663,710,267
Dec 10, 201912.6012.6312.4012.6212.624,588,406
Dec 09, 201912.6012.6712.5412.6112.613,819,390
Dec 06, 201912.5012.6412.4512.5712.575,717,844
Dec 05, 201912.4012.4912.3212.4012.404,279,863
Dec 04, 201912.1512.3912.1312.3612.365,380,874
Dec 03, 201912.4012.4412.0512.1312.136,276,215
Dec 02, 201912.4912.6412.2812.3412.346,203,459
Nov 29, 201912.4212.5412.3812.4112.413,601,363
Nov 28, 201912.6412.6412.4412.4812.484,201,707
Nov 27, 201912.6512.7212.5612.6512.653,825,646
Nov 26, 201912.6512.7012.5912.6012.604,607,190
Nov 25, 201912.7312.7812.6312.6412.643,496,761
Nov 22, 201912.5912.7712.5612.6512.654,157,389
Nov 21, 201912.4712.6112.4012.5712.574,977,955
Nov 20, 201912.4712.6012.4112.5912.595,015,921
Nov 19, 201912.6312.7212.5312.5612.566,072,612
Nov 18, 201912.6312.7212.4312.5612.564,250,613
Nov 15, 201912.6012.6512.4912.6012.605,636,734
Nov 14, 201912.3712.6012.3712.5512.555,266,172
Nov 13, 201912.6212.6512.4012.4812.487,240,020
Nov 12, 201912.4412.7412.3912.7312.738,358,966
Nov 11, 201912.1412.4412.1012.4112.415,836,784
Nov 08, 201912.2512.4512.0212.2812.2810,277,849
Nov 07, 201912.2312.5712.1712.5712.5711,650,254
Nov 06, 201912.1212.4012.1112.1612.167,402,202
Nov 05, 201912.0312.1211.9812.0612.064,177,796
Nov 04, 201911.8412.0111.8211.9911.996,080,172
Nov 01, 201911.7011.8211.6011.7711.775,059,301
Oct 31, 201911.6911.7011.4911.6911.697,751,231
Oct 30, 201911.9311.9611.6111.6911.696,722,909
Oct 29, 201912.0012.0211.8511.9511.954,142,212
Oct 28, 201911.9712.0311.8912.0112.015,740,685
Oct 25, 201911.8411.9811.7611.9811.986,850,960
Oct 24, 201911.8211.8811.7711.8111.816,255,696
Oct 23, 201911.6811.8711.6111.8211.824,191,109
Oct 22, 201911.7511.8511.6511.8211.825,289,909
Oct 21, 201911.6011.8511.5911.7911.795,382,902
Oct 18, 201911.4811.6111.4511.5511.556,310,815
Oct 17, 201911.5711.8011.4811.5511.556,867,164
Oct 16, 201911.4111.7211.3511.6411.649,094,210
Oct 15, 201911.3011.4411.1511.4111.415,670,525
Oct 14, 201911.1011.2411.0411.2411.243,564,913
Oct 11, 201910.8411.2710.8211.2211.228,678,227
Oct 10, 201910.4810.7610.4510.7310.735,986,282
Oct 09, 201910.4710.5310.3910.4910.494,127,551
Oct 08, 201910.6610.6610.3410.4810.484,680,614
Oct 07, 201910.5310.6610.4410.6510.653,591,738
Oct 04, 201910.5210.5910.4410.5710.574,471,314
Oct 03, 201910.6410.6910.4210.5210.525,615,587
Oct 02, 201910.9711.0210.6010.6210.627,370,667
Oct 01, 201911.1811.2410.9410.9810.984,358,999
Sep 30, 201911.1311.2211.1011.1411.145,196,742
Sep 27, 201911.1011.2111.0211.1111.113,848,837
Sep 26, 201911.0111.2210.9711.0711.074,549,566
Sep 25, 201910.9011.0210.6911.0211.025,200,318
Sep 24, 201911.1711.2310.9310.9710.974,394,564
Sep 23, 201911.2611.2810.9811.1311.135,338,174
Sep 20, 201911.2311.4411.1911.2811.288,448,854
Sep 19, 201911.1111.3511.0411.2511.255,086,845
Sep 18, 201911.1011.1010.9811.0311.033,965,416
Sep 17, 201911.3111.3511.0511.0711.075,764,830
Sep 16, 201911.3611.4411.2711.3611.364,325,957
Sep 13, 201911.2711.5311.2611.4811.488,984,384
Sep 12, 201911.1511.3910.8411.1511.159,013,031
Sep 11, 201911.3211.4111.0711.1311.137,991,862
Sep 10, 201911.0011.4110.9411.2611.269,878,398
Sep 09, 201910.7811.0110.7811.0111.016,103,460
Sep 06, 201910.7010.8410.6410.7210.724,372,721
Sep 05, 201910.4910.7410.4010.6710.675,734,151
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...