U.S. markets close in 6 hours 1 minute

Crédit Agricole S.A. (ACA.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
13.36+0.14 (+1.04%)
As of 3:44PM CEST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 14, 202113.3513.3813.2113.3613.362,155,409
May 13, 202113.2613.2612.9413.2313.236,105,588
May 12, 202113.2013.4913.1113.4113.415,666,767
May 11, 202113.2813.2813.1113.2113.216,520,853
May 10, 202113.0313.4113.0313.3813.388,060,724
May 07, 202113.2413.2612.6612.8712.877,822,219
May 06, 202113.0013.2012.9413.0913.095,708,081
May 05, 202112.8913.0112.8813.0013.003,376,993
May 04, 202112.9113.1012.7012.7512.756,011,958
May 03, 202112.8512.9712.8212.9012.903,097,861
Apr 30, 202112.8012.9412.7412.8712.875,153,704
Apr 29, 202112.8013.0012.7412.8412.845,417,143
Apr 28, 202112.6212.8112.6212.7512.754,678,823
Apr 27, 202112.4012.6212.3812.5912.594,320,724
Apr 26, 202112.1812.4812.0712.4212.425,871,406
Apr 23, 202112.1012.2212.0112.1712.172,807,147
Apr 22, 202112.1112.2012.0112.1412.142,881,678
Apr 21, 202112.2212.4111.9612.1212.125,072,349
Apr 20, 202112.5612.6112.1612.2212.227,148,967
Apr 19, 202112.4412.6712.3612.6012.603,764,324
Apr 16, 202112.4612.6012.4312.4612.465,630,661
Apr 15, 202112.5812.6112.4412.4512.454,381,958
Apr 14, 202112.4812.6212.4312.6012.603,248,519
Apr 13, 202112.6112.6912.4512.5212.523,984,271
Apr 12, 202112.5112.6512.3412.5312.533,848,008
Apr 09, 202112.5812.6412.4412.5312.533,736,365
Apr 08, 202112.5412.5812.4512.5312.534,794,443
Apr 07, 202112.5012.5712.4212.5012.503,762,452
Apr 06, 202112.5012.6312.3912.4412.444,387,584
Apr 01, 202112.3412.4412.2912.4412.444,647,877
Mar 31, 202112.4112.5212.3412.3512.354,747,715
Mar 30, 202112.2612.4912.2612.4812.484,767,459
Mar 29, 202112.1812.3212.0712.1512.154,566,466
Mar 26, 202112.1212.3912.1212.2312.234,847,944
Mar 25, 202112.0212.0911.8812.0512.053,805,523
Mar 24, 202111.7712.0611.7012.0612.064,585,674
Mar 23, 202112.0112.0211.8111.9211.923,840,905
Mar 22, 202112.0012.2711.7912.0512.054,954,036
Mar 19, 202112.3012.3512.0612.1112.119,027,184
Mar 18, 202112.2812.5212.2612.4412.445,407,292
Mar 17, 202112.1112.3312.1112.1712.175,049,608
Mar 16, 202112.2312.4312.0512.1112.115,597,902
Mar 15, 202112.3112.3712.0612.1612.164,017,702
Mar 12, 202112.2412.3812.2212.3212.323,157,384
Mar 11, 202112.4912.5112.0112.1912.196,110,204
Mar 10, 202112.3112.5412.2712.4412.444,787,716
Mar 09, 202112.5812.6012.2012.3812.386,749,023
Mar 08, 202112.3112.6512.3012.5612.567,462,369
Mar 05, 202112.0512.2911.8912.2212.226,328,415
Mar 04, 202112.2012.2612.0212.1112.115,207,706
Mar 03, 202112.0612.2712.0612.2712.276,925,836
Mar 02, 202111.7712.0311.7311.9811.984,915,968
Mar 01, 202111.7711.8611.6911.7811.784,535,506
Feb 26, 202111.5911.8111.4511.6111.618,096,478
Feb 25, 202111.7511.9811.7211.8011.806,001,904
Feb 24, 202111.5211.7111.4811.6611.666,010,470
Feb 23, 202111.4711.5711.2411.3611.365,438,566
Feb 22, 202111.2911.5211.1011.4511.455,358,893
Feb 19, 202111.0311.3811.0211.3211.326,072,384
Feb 18, 202111.1811.2910.9511.0311.034,913,885
Feb 17, 202111.1911.3911.1411.1911.197,099,996
Feb 16, 202111.1311.2311.0511.1511.154,458,153
Feb 15, 202111.0211.2011.0211.1011.106,426,088
Feb 12, 202110.7210.9110.5610.8810.888,015,822
Feb 11, 202110.8010.8010.5310.7310.7310,334,538
Feb 10, 202110.2010.3510.1610.2210.224,810,550
Feb 09, 202110.2410.2710.0610.1410.143,502,396
Feb 08, 202110.2010.3910.1610.2210.224,496,577
Feb 05, 20219.9210.289.8910.1410.146,299,286
Feb 04, 20219.9010.029.729.959.955,486,209
Feb 03, 20219.9910.099.799.879.875,196,763
Feb 02, 20219.609.849.609.809.805,459,591
Feb 01, 20219.509.629.429.529.524,016,572
Jan 29, 20219.409.519.289.389.385,555,099
Jan 28, 20219.329.629.239.579.575,739,909
Jan 27, 20219.619.689.319.439.436,272,917
Jan 26, 20219.509.779.509.679.675,039,103
Jan 25, 202110.0110.069.439.509.508,198,021
Jan 22, 202110.0510.069.779.929.926,690,317
Jan 21, 202110.2610.3110.0210.0610.064,516,395
Jan 20, 202110.0910.2210.0810.2010.203,885,627
Jan 19, 202110.3310.4410.0310.0510.055,250,926
Jan 18, 202110.1110.3110.1010.2810.283,691,499
Jan 15, 202110.3610.4710.0710.1810.186,627,987
Jan 14, 202110.6510.7310.3810.4210.426,642,989
Jan 13, 202110.6110.6810.5510.6010.602,850,076
Jan 12, 202110.6010.7410.5410.6610.664,244,430
Jan 11, 202110.5710.6910.4410.5210.523,971,126
Jan 08, 202110.8610.8810.5410.6710.674,542,555
Jan 07, 202110.7310.8110.5110.7510.756,240,088
Jan 06, 202110.4410.8210.3610.6710.677,687,827
Jan 05, 202110.2410.3910.1810.2610.263,519,426
Jan 04, 202110.4810.4810.1610.2210.224,117,439
Dec 31, 202010.3010.4010.2910.3210.32946,658
Dec 30, 202010.4310.5110.3510.3610.361,732,765
Dec 29, 202010.5010.5410.3610.4510.452,182,368
Dec 28, 202010.6010.6810.4010.4510.452,181,426
Dec 24, 202010.5010.6310.5010.5210.521,232,919
Dec 23, 202010.1910.5210.1710.4610.464,276,711
Dec 22, 202010.0010.2010.0010.1510.153,667,545
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...