U.S. Markets closed

Credit Agricole S.A. (ACA.PA)


Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
14.39-0.14 (-0.96%)
At close: 5:38PM CEST
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 201714.5514.5914.2714.3914.396,446,323
Jul 20, 201714.6014.6914.4814.5314.534,399,597
Jul 19, 201714.5914.6114.4514.5714.575,234,318
Jul 18, 201714.6114.7314.4114.5314.535,361,203
Jul 17, 201714.6914.7214.5714.6614.663,528,560
Jul 14, 201714.9014.9014.5614.6514.654,292,749
Jul 13, 201714.8114.9714.7614.9014.905,632,503
Jul 12, 201714.7814.9214.7314.7414.745,457,285
Jul 11, 201714.6514.8114.6314.7014.703,926,935
Jul 10, 201714.7714.8114.6014.6614.664,435,992
Jul 07, 201714.7014.7814.5614.6914.695,288,715
Jul 06, 201714.6614.8014.5714.7314.736,283,437
Jul 05, 201714.6414.7214.5614.6514.656,711,858
Jul 04, 201714.3914.6514.3614.6114.616,437,708
Jul 03, 201714.1914.5514.1814.4714.476,268,981
Jun 30, 201714.3114.3814.0714.0914.096,253,497
Jun 29, 201714.4514.5914.2314.3114.319,295,285
Jun 28, 201714.0614.3413.9414.3114.317,768,272
Jun 27, 201713.9214.1213.8014.1014.105,188,322
Jun 26, 201713.9314.1313.9113.9313.933,694,482
Jun 23, 201713.8413.9413.7313.8413.843,345,071
Jun 22, 201713.9013.9413.7313.8613.864,862,682
Jun 21, 201713.9013.9713.5713.9313.936,239,296
Jun 20, 201714.1514.2313.9413.9413.945,360,954
Jun 19, 201714.0014.1613.9814.0614.065,192,652
Jun 16, 201713.9414.0513.7813.8513.857,920,286
Jun 15, 201713.9013.9413.6413.8913.899,015,031
Jun 14, 201714.1614.2313.8713.9013.905,973,249
Jun 13, 201714.0714.2314.0214.1114.114,648,147
Jun 12, 201714.2414.2513.9414.0214.025,644,353
Jun 09, 201714.1514.3614.0714.2514.255,628,466
Jun 08, 201714.0314.2413.9314.1314.138,177,719
Jun 07, 201713.8814.0713.7213.9813.987,224,102
Jun 06, 201713.6613.7013.5813.7013.704,305,742
Jun 05, 201713.8313.8713.6013.7213.723,228,908
Jun 02, 201713.8414.1013.7413.7913.797,428,012
Jun 01, 201713.6113.7213.4113.7113.716,250,019
May 31, 201713.8013.9313.6413.6413.649,051,374
May 30, 201713.8113.9213.7213.7813.788,610,368
May 29, 201713.9813.9813.8413.9013.908,490,907
May 29, 20170.6 Dividend
May 26, 201714.5114.5614.2214.5013.906,576,305
May 25, 201714.5714.6614.4614.5613.964,292,058
May 24, 201714.6414.7314.4814.5213.925,643,403
May 23, 201714.4114.6514.3214.6314.026,671,955
May 22, 201714.4014.4514.2714.3713.785,574,153
May 19, 201714.2514.4414.1714.3113.726,896,803
May 18, 201713.9714.2313.7214.1813.5913,292,029
May 17, 201714.2714.4513.9414.0613.478,234,163
May 16, 201714.4414.4814.3114.3613.774,241,403
May 15, 201714.3314.4014.1814.4013.804,960,747
May 12, 201714.3114.3614.1114.2813.696,558,833
May 11, 201714.6114.6914.0514.1813.599,099,148
May 10, 201714.2014.3614.0414.3113.726,976,403
May 09, 201714.5014.5014.2414.2413.657,262,066
May 08, 201714.6314.6514.1814.3913.7910,884,147
May 05, 201714.1314.5614.0714.4813.8811,343,119
May 04, 201713.9514.2313.8114.1313.559,723,409
May 03, 201713.8213.9513.7713.9513.376,221,348
May 02, 201713.6513.8113.6513.8013.225,207,258
Apr 28, 201713.5113.8013.4413.6513.097,554,721
Apr 27, 201713.7113.7413.5413.5713.017,569,978
Apr 26, 201713.8213.8613.6813.7613.199,684,934
Apr 25, 201713.7013.9013.6013.8013.2310,471,333
Apr 24, 201713.6713.7813.2513.7813.2129,895,086
Apr 21, 201712.2912.4912.1312.4311.9211,811,567
Apr 20, 201711.9512.3811.9112.2811.7811,432,574
Apr 19, 201711.7112.0511.6911.9911.508,536,586
Apr 18, 201711.9011.9011.6011.6911.209,981,075
Apr 13, 201712.0912.1011.8111.9011.418,537,414
Apr 12, 201712.2812.3612.0512.1111.617,009,348
Apr 11, 201712.3112.4912.1612.2411.738,721,078
Apr 10, 201712.6612.6812.3712.3911.875,695,000
Apr 07, 201712.4612.6712.4212.5712.054,814,265
Apr 06, 201712.4512.5612.3112.5212.006,472,208
Apr 05, 201712.4912.7112.4912.5612.045,892,563
Apr 04, 201712.5312.5612.3112.4411.935,966,920
Apr 03, 201712.7012.7012.4512.4911.974,781,511
Mar 31, 201712.5812.7012.5312.7012.173,821,683
Mar 30, 201712.6912.6912.5212.6412.123,447,633
Mar 29, 201712.7512.8612.5712.6412.126,771,724
Mar 28, 201712.4212.7412.4112.7112.1810,253,019
Mar 27, 201712.1012.2512.0212.2411.744,257,579
Mar 24, 201712.3612.3612.2112.2811.772,793,101
Mar 23, 201712.2812.4012.1212.3511.846,554,271
Mar 22, 201712.1512.2511.9512.2011.705,378,775
Mar 21, 201712.3612.4912.1912.2811.776,196,729
Mar 20, 201712.2512.3112.1912.2411.742,741,296
Mar 17, 201712.4212.5412.2612.3111.807,913,107
Mar 16, 201712.5212.5712.3412.3511.846,913,841
Mar 15, 201712.3012.4112.2212.3711.864,236,050
Mar 14, 201712.5212.5212.2712.3411.824,674,853
Mar 13, 201712.6112.6912.5112.5212.005,353,361
Mar 10, 201712.4412.6512.4112.6512.1211,536,807
Mar 09, 201712.0712.4412.0012.4011.887,567,112
Mar 08, 201712.0612.1611.8712.0611.575,880,155
Mar 07, 201712.1512.1511.9612.0611.573,449,441
Mar 06, 201712.1312.3212.0712.1011.594,759,337
Mar 03, 201711.8212.3411.7712.1911.699,308,677
Mar 02, 201711.9012.0511.8611.8611.376,106,506
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...