IOB - Delayed Quote
EUR
Crédit Agricole S.A. (0HAI.IL)
15.78
+0.21
(+1.35%)
At close: November 5 at 4:35:11 PM GMT
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 4, 2026
15.15
15.65
15.12
15.57
15.57
670,321
Nov 3, 2026
14.83
15.16
14.80
15.01
15.01
1,463,010
Nov 2, 2026
14.90
15.02
14.81
14.98
14.98
733,990
Oct 30, 2026
14.99
15.10
14.87
14.93
14.93
419,637
Oct 29, 2026
15.29
15.40
15.20
15.32
15.32
1,930,569
Oct 28, 2026
15.29
15.34
15.21
15.30
15.30
28,706
Oct 27, 2026
15.03
15.26
14.98
15.23
15.23
3,622,151
Oct 26, 2026
15.05
15.19
15.05
15.07
15.07
2,523,023
Oct 23, 2026
14.92
14.95
14.69
14.88
14.88
7,084,018
Oct 22, 2026
15.06
15.08
14.76
14.81
14.81
2,672,720
Oct 21, 2026
15.30
15.32
15.18
15.24
15.24
5,547,202
Oct 20, 2026
15.20
15.39
15.03
15.28
15.28
8,130,197
Oct 19, 2026
15.37
15.41
15.19
15.25
15.25
2,874,066
Oct 16, 2026
15.77
15.82
15.65
15.68
15.68
248,357
Oct 15, 2026
15.70
15.95
15.62
15.71
15.71
9,259,292
Oct 14, 2026
15.89
15.93
15.70
15.83
15.83
7,595,375
Oct 13, 2026
0.57
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 13, 2026
15.99
16.28
15.81
15.87
15.87
116,369
Oct 12, 2026
16.39
16.44
16.26
16.38
15.81
3,675,405
Oct 9, 2026
16.36
16.44
16.24
16.29
15.73
2,633,752
Oct 8, 2026
16.34
16.41
16.14
16.15
15.59
8,748,165
Oct 7, 2026
16.90
17.00
16.38
16.49
15.92
8,361,395
Oct 6, 2026
17.00
17.32
16.91
17.14
16.54
29,616,963
Oct 5, 2026
16.84
16.93
16.51
16.87
16.28
11,017,075
Oct 2, 2026
16.93
16.99
16.58
16.76
16.17
5,438,165
Oct 1, 2026
17.26
17.33
16.83
16.89
16.30
2,973,659
Sep 30, 2026
17.85
17.90
17.50
17.54
16.93
365,481
Sep 29, 2026
17.98
18.08
17.81
17.82
17.20
521,439
Sep 28, 2026
18.20
18.60
17.93
17.99
17.36
254,122
Sep 25, 2026
18.09
18.26
18.01
18.12
17.49
971,606
Sep 24, 2026
17.95
18.02
17.61
17.90
17.27
2,392,058
Sep 23, 2026
18.24
18.37
18.05
18.11
17.48
14,868
Sep 22, 2026
18.27
18.55
18.05
18.18
17.54
2,758,491
Sep 21, 2026
18.32
18.43
18.13
18.23
17.59
5,056,268
Sep 18, 2026
18.55
18.60
18.15
18.19
17.56
578,101
Sep 17, 2026
18.41
18.63
18.34
18.63
17.98
2,097,934
Sep 16, 2026
18.48
18.57
18.30
18.45
17.81
2,689,373
Sep 15, 2026
18.30
18.51
18.11
18.35
17.71
4,538,972
Sep 14, 2026
18.63
18.65
18.39
18.48
17.84
1,628,891
Sep 11, 2026
18.57
18.94
18.51
18.59
17.94
45,202
Sep 10, 2026
18.58
18.65
18.47
18.56
17.91
1,746,213
Sep 9, 2026
18.53
18.54
18.29
18.48
17.83
831,537
Sep 8, 2026
18.81
18.85
18.57
18.66
18.01
341,447
Sep 7, 2026
18.81
18.94
18.76
18.87
18.22
2,021,640
Sep 4, 2026
18.84
18.91
18.74
18.76
18.10
29,850
Sep 3, 2026
18.64
18.98
18.59
18.89
18.23
124,920
Sep 2, 2026
18.57
18.67
18.55
18.58
17.93
101,597
Sep 1, 2026
18.58
18.60
18.39
18.54
17.89
2,503,844
Aug 28, 2026
18.47
18.53
18.30
18.44
17.80
134,943
Aug 27, 2026
19.05
19.04
18.20
18.23
17.59
869,591
Aug 26, 2026
19.13
19.17
19.01
19.05
18.38
91,690
Aug 25, 2026
19.13
19.22
18.98
19.05
18.38
1,839,422
Aug 24, 2026
19.07
19.12
19.03
19.10
18.43
1,439,502
Aug 21, 2026
19.20
19.20
19.05
19.07
18.40
273,902
Aug 20, 2026
19.91
19.24
19.06
19.15
18.48
12,232
Aug 19, 2026
19.60
19.68
19.17
19.20
18.53
1,683,273
Aug 18, 2026
20.05
20.13
19.67
19.72
19.04
1,033,966
Aug 17, 2026
20.25
20.23
20.07
20.09
19.40
1,374,820
Aug 14, 2026
19.70
20.53
20.04
20.18
19.48
949,469
Aug 13, 2026
20.18
20.38
20.10
20.17
19.46
20,824,120
Aug 12, 2026
19.78
20.42
19.97
20.10
19.40
1,911,305
Aug 11, 2026
19.93
20.11
19.64
20.08
19.38
4,366,675
Aug 10, 2026
19.70
19.90
19.54
19.88
19.19
146,965
Aug 7, 2026
19.52
19.64
19.10
19.63
18.95
23,929
Aug 6, 2026
19.35
19.64
19.40
19.48
18.80
67,908
Aug 5, 2026
19.35
19.37
18.88
19.32
18.65
1,035,263
Aug 4, 2026
19.49
19.57
19.30
19.39
18.71
228,064
Aug 3, 2026
19.20
19.52
19.33
19.34
18.67
324,205
Jul 31, 2026
19.07
19.75
19.16
19.27
18.60
1,034,822
Jul 30, 2026
18.48
18.88
18.33
18.81
18.15
6,467,479
Jul 29, 2026
18.66
18.75
18.40
18.42
17.78
16,156
Jul 28, 2026
18.58
19.01
18.59
18.68
18.03
30,650
Jul 27, 2026
18.49
18.70
18.50
18.65
18.00
3,627,406
Jul 24, 2026
18.08
18.50
18.09
18.42
17.78
8,739
Jul 23, 2026
18.26
18.26
18.01
18.03
17.40
68,400
Jul 22, 2026
18.06
18.28
18.00
18.26
17.62
1,725,673
Jul 21, 2026
17.92
18.08
17.94
18.06
17.43
467,955
Jul 20, 2026
17.72
17.99
17.72
17.90
17.28
64,140
Jul 17, 2026
17.82
17.84
17.43
17.76
17.14
625,360
Jul 16, 2026
17.80
17.95
17.77
17.89
17.27
88,158
Jul 15, 2026
17.80
17.84
17.71
17.77
17.15
67,990
Jul 14, 2026
17.50
17.84
17.42
17.81
17.19
6,787
Jul 13, 2026
17.42
17.68
17.07
17.53
16.92
7,432
Jul 10, 2026
17.38
17.75
17.34
17.45
16.84
1,779,851
Jul 9, 2026
17.18
17.43
17.30
17.39
16.78
426,328
Jul 8, 2026
17.58
17.60
16.98
17.11
16.52
174,057
Jul 7, 2026
17.85
17.94
17.57
17.66
17.05
484,687
Jul 6, 2026
17.76
17.85
17.43
17.82
17.20
13,435
Jul 3, 2026
17.80
17.82
17.42
17.72
17.10
953,881
Jul 2, 2026
17.50
17.86
17.52
17.78
17.16
25,104
Jul 1, 2026
17.56
17.92
17.23
17.44
16.84
324,575
Jun 30, 2026
17.49
17.85
17.17
17.54
16.93
77,608
Jun 29, 2026
17.50
17.83
17.37
17.45
16.84
4,241,457
Jun 26, 2026
17.56
17.93
17.44
17.51
16.90
98,623
Jun 25, 2026
17.52
17.69
17.49
17.61
17.00
10,418,220
Jun 24, 2026
17.63
17.70
17.49
17.50
16.89
1,157,332
Jun 23, 2026
17.62
17.71
17.18
17.63
17.01
1,234,188
Jun 22, 2026
17.74
18.11
16.88
17.72
17.11
8,255,440
Jun 19, 2026
17.62
17.75
16.97
17.74
17.12
11,287,699
Jun 18, 2026
17.48
17.66
17.42
17.59
16.98
621,386
Jun 17, 2026
17.26
17.55
17.23
17.46
16.85
4,236,236
Jun 16, 2026
17.00
17.32
16.97
17.26
16.66
860,556
Jun 15, 2026
17.00
17.10
16.86
16.99
16.40
2,462,840
Jun 12, 2026
16.72
16.72
16.72
16.72
16.13
104
Jun 11, 2026
16.32
16.65
16.01
16.25
15.69
237,456
Jun 10, 2026
16.48
16.78
16.24
16.31
15.74
591,958
Jun 9, 2026
16.52
16.71
16.43
16.44
15.87
616,582
Jun 8, 2026
16.42
16.61
16.05
16.50
15.93
763,289
Jun 5, 2026
16.56
16.98
16.49
16.53
15.96
2,938,942
Jun 4, 2026
16.49
16.76
16.00
16.49
15.91
5,340,642
Jun 3, 2026
16.52
17.32
16.42
16.49
15.91
4,201,123
Jun 2, 2026
16.52
16.87
16.48
16.56
15.98
7,607,127
Jun 1, 2026
16.56
16.60
16.25
16.46
15.88
161,771
May 29, 2026
16.42
17.25
16.45
16.59
16.01
718,072
May 28, 2026
16.34
16.66
16.00
16.33
15.76
13,786,152
May 27, 2026
16.48
16.57
16.43
16.50
15.93
23,459,666
May 26, 2026
1.13
Dividend
Dividends on any given ex-date include regular and any special dividends
May 26, 2026
16.51
16.53
16.33
16.40
15.83
1,842,619
May 22, 2026
17.10
17.43
16.75
17.27
15.58
3,136,224
May 21, 2026
17.13
17.44
16.77
17.17
15.49
1,509,637
May 20, 2026
16.87
17.20
16.54
17.13
15.45
13,242,922
May 19, 2026
16.86
17.18
16.52
16.89
15.23
7,236,748
May 18, 2026
16.85
17.19
16.65
16.78
15.13
5,689,794
May 15, 2026
17.24
17.10
16.82
16.89
15.23
1,181,052
May 14, 2026
17.06
17.44
17.10
17.23
15.54
15,994
May 13, 2026
17.00
17.75
16.81
17.00
15.34
3,386,161
May 12, 2026
17.12
17.05
16.83
16.88
15.23
2,266,137
May 11, 2026
17.07
17.75
17.02
17.11
15.43
1,430,046
May 8, 2026
16.94
17.60
16.82
16.97
15.31
560,734
May 7, 2026
17.22
17.36
16.88
17.18
15.49
3,895,836
May 6, 2026
16.83
17.60
16.95
17.32
15.62
5,892,136
May 5, 2026
16.50
16.75
16.16
16.64
15.01
8,974,588
May 1, 2026
16.50
16.50
16.50
16.50
14.89
-
Apr 30, 2026
16.80
17.15
15.99
16.50
14.89
1,742,147
Apr 29, 2026
17.26
17.40
17.21
17.29
15.60
2,136,203
Apr 28, 2026
17.18
17.63
16.80
17.30
15.60
242,874
Apr 27, 2026
17.10
17.23
17.02
17.10
15.43
17,817
Apr 24, 2026
17.08
17.14
16.90
17.07
15.39
6,638,853
Apr 23, 2026
17.20
17.28
17.00
17.20
15.51
556,391
Apr 22, 2026
17.44
17.51
17.23
17.27
15.58
1,764,019
Apr 21, 2026
17.62
17.78
17.32
17.47
15.76
1,875,396
Apr 20, 2026
17.52
17.67
17.42
17.60
15.88
2,914,473
Apr 17, 2026
17.29
17.78
16.95
17.74
16.00
101,189
Apr 16, 2026
17.41
17.79
17.28
17.30
15.60
1,215,866
Apr 15, 2026
17.42
17.43
17.07
17.33
15.63
353,570
Apr 14, 2026
17.20
17.38
17.08
17.33
15.63
2,903,821
Apr 13, 2026
17.18
17.08
16.90
17.06
15.39
4,294,895
Apr 10, 2026
17.24
17.33
17.05
17.07
15.40
2,207,361
Apr 9, 2026
17.34
17.30
16.97
17.15
15.47
7,246,151
Apr 8, 2026
17.29
17.65
17.20
17.26
15.57
3,192,302
Apr 7, 2026
16.44
16.73
16.34
16.36
14.76
1,485,488
Apr 2, 2026
16.26
16.87
16.09
16.34
14.74
12,436
Apr 1, 2026
16.35
16.78
16.42
16.58
14.95
2,286,987
Mar 31, 2026
15.85
16.05
15.77
15.90
14.34
958,084
Mar 30, 2026
15.85
15.85
15.68
15.82
14.27
3,464,111
Mar 27, 2026
16.00
16.04
15.70
15.87
14.31
1,692,065
Mar 26, 2026
16.25
16.23
15.91
15.96
14.40
614,076
Mar 25, 2026
16.25
16.45
16.26
16.28
14.69
8,835,902
Mar 24, 2026
16.30
16.60
15.94
16.11
14.53
1,812,497
Mar 23, 2026
15.97
16.42
15.47
16.23
14.64
1,034,160
Mar 20, 2026
16.42
16.55
15.98
16.03
14.46
8,335,269
Mar 19, 2026
16.56
16.50
16.13
16.27
14.68
1,285,740
Mar 18, 2026
16.62
16.91
16.26
16.68
15.04
2,761,203
Mar 17, 2026
16.38
16.69
16.07
16.49
14.87
3,070,407
Mar 16, 2026
16.30
16.54
16.17
16.41
14.80
1,556,808
Mar 13, 2026
16.37
16.51
16.01
16.31
14.71
5,375,152
Mar 12, 2026
16.94
16.95
16.40
16.55
14.93
19,687,978
Mar 11, 2026
16.95
17.14
16.69
16.99
15.32
405,548
Mar 10, 2026
16.98
17.34
16.94
17.14
15.46
22,060,132
Mar 9, 2026
16.30
16.59
16.20
16.55
14.93
2,792,772
Mar 6, 2026
17.10
17.26
16.54
16.76
15.12
1,241,551
Mar 5, 2026
17.60
17.60
17.03
17.04
15.37
185,930
Mar 4, 2026
17.55
17.77
17.15
17.63
15.90
3,727,527
Mar 3, 2026
18.12
18.07
17.25
17.55
15.83
49,272
Mar 2, 2026
18.28
18.52
18.22
18.40
16.60
497,439
Feb 27, 2026
19.02
19.14
18.71
18.77
16.93
1,252,098
Feb 26, 2026
19.10
19.07
18.93
19.01
17.15
16,698
Feb 25, 2026
18.62
19.07
18.60
19.07
17.20
26,760
Feb 24, 2026
18.62
18.98
18.31
18.52
16.70
40,296
Feb 23, 2026
18.70
18.90
18.67
18.73
16.89
49,611
Feb 20, 2026
18.27
18.64
18.28
18.55
16.73
6,414,718
Feb 19, 2026
18.36
18.58
18.00
18.27
16.48
2,101,427
Feb 18, 2026
18.12
18.90
18.13
18.31
16.51
2,180,754
Feb 17, 2026
17.92
18.24
17.42
18.04
16.27
2,429,044
Feb 16, 2026
17.90
18.13
17.89
18.02
16.25
431,400
Feb 13, 2026
17.90
18.01
17.52
17.81
16.06
1,937,764
Feb 12, 2026
18.03
18.30
17.91
17.94
16.19
1,679,193
Feb 11, 2026
18.07
18.23
17.70
18.02
16.25
621,879
Feb 10, 2026
18.20
18.40
18.04
18.13
16.35
4,800,864
Feb 9, 2026
17.93
18.23
17.92
18.22
16.44
9,788,614
Feb 6, 2026
17.70
17.91
17.69
17.85
16.10
2,804,346
Feb 5, 2026
18.15
18.33
17.63
17.68
15.95
1,741,061
Feb 4, 2026
18.22
18.32
17.82
18.24
16.45
6,385,033
Feb 3, 2026
18.70
18.83
18.65
18.76
16.92
4,011,259
Feb 2, 2026
18.14
18.50
18.10
18.46
16.65
15,509
Jan 30, 2026
18.20
18.27
18.12
18.20
16.42
4,996,538
Jan 29, 2026
18.15
18.25
18.00
18.05
16.28
9,984,527
Jan 28, 2026
18.24
18.22
18.00
18.06
16.29
1,938,494
Jan 27, 2026
17.90
18.26
17.95
18.19
16.41
1,886,425
Jan 26, 2026
17.52
17.75
17.50
17.68
15.95
4,172,119
Jan 23, 2026
17.62
17.65
17.37
17.40
15.69
497,465
Jan 22, 2026
17.40
17.58
17.36
17.52
15.81
3,161,508
Jan 21, 2026
17.20
17.33
17.06
17.24
15.55
19,521
Jan 20, 2026
17.36
17.42
17.11
17.25
15.56
728,200
Jan 19, 2026
17.23
17.40
17.16
17.36
15.66
8,048
Jan 16, 2026
17.62
17.68
17.48
17.50
15.79
648,594
Jan 15, 2026
17.75
17.85
17.58
17.65
15.92
1,370,988
Jan 14, 2026
17.82
17.82
17.67
17.75
16.01
809,717
Jan 13, 2026
17.72
17.82
17.64
17.75
16.01
566,300
Jan 12, 2026
17.76
17.80
17.38
17.63
15.90
631,985
Jan 9, 2026
17.60
17.69
17.40
17.65
15.92
1,794,071
Jan 8, 2026
17.33
17.59
17.33
17.57
15.84
273,354
Jan 7, 2026
17.64
17.69
17.31
17.31
15.61
1,455,114
Jan 6, 2026
17.75
17.90
17.50
17.54
15.82
2,145,078
Jan 5, 2026
17.85
17.89
17.50
17.77
16.03
6,657,208
Jan 2, 2026
17.50
17.82
17.49
17.78
16.04
1,651,682
Dec 31, 2025
17.65
17.69
17.50
17.52
15.81
29,864
Dec 30, 2025
17.43
17.66
17.44
17.64
15.91
1,710,311
Dec 29, 2025
17.55
17.60
17.44
17.50
15.78
13,721,615
Dec 24, 2025
17.56
17.58
17.51
17.57
15.84
1,255
Dec 23, 2025
17.60
17.66
17.45
17.59
15.87
3,318
Dec 22, 2025
17.56
17.60
17.51
17.56
15.84
6,141,203
Dec 19, 2025
17.45
17.61
17.46
17.60
15.88
3,171,978
Dec 18, 2025
17.36
17.45
17.26
17.43
15.73
2,705,430
Dec 17, 2025
17.21
17.41
17.27
17.38
15.68
1,300,295
Dec 16, 2025
17.18
17.40
17.16
17.23
15.54
8,795,560
Dec 15, 2025
17.15
17.20
17.05
17.14
15.46
3,061,421
Dec 12, 2025
17.36
17.54
17.11
17.15
15.47
1,998,905
Dec 11, 2025
17.10
17.31
17.05
17.26
15.57
5,229,023
Dec 10, 2025
17.18
17.16
17.05
17.09
15.42
2,924,046
Dec 9, 2025
16.94
17.23
16.92
17.12
15.44
9,547,857
Dec 8, 2025
16.76
16.90
16.70
16.86
15.21
4,326,206
Dec 5, 2025
16.88
16.99
16.80
16.82
15.17
257,809
Dec 4, 2025
16.80
16.84
16.69
16.82
15.17
6,657,824
Dec 3, 2025
16.84
16.84
16.66
16.67
15.03
141,366
Dec 2, 2025
16.62
16.88
16.60
16.87
15.22
2,733,765
Dec 1, 2025
16.51
16.65
16.50
16.58
14.95
596,700
Nov 28, 2025
16.51
16.52
16.41
16.50
14.88
430,824
Nov 27, 2025
16.48
16.53
16.42
16.50
14.89
4,237,268
Nov 26, 2025
16.40
16.49
16.32
16.49
14.87
7,093,855
Nov 25, 2025
16.16
16.39
16.00
16.33
14.73
10,302,589
Nov 24, 2025
16.18
16.26
16.06
16.19
14.60
1,885,966
Nov 21, 2025
15.98
16.10
15.78
16.11
14.53
3,003,597
Nov 20, 2025
15.98
16.19
15.98
16.03
14.46
1,608,094
Nov 19, 2025
16.00
15.98
15.72
15.92
14.36
2,601,125
Nov 18, 2025
16.08
16.08
15.81
15.84
14.29
2,821,684
Nov 17, 2025
16.28
16.32
16.14
16.26
14.67
3,898,131
Nov 14, 2025
16.50
16.48
16.20
16.34
14.74
650,563
Nov 13, 2025
16.26
16.63
16.27
16.60
14.97
304,803
Nov 12, 2025
16.09
16.42
16.06
16.27
14.67
524,361
Nov 11, 2025
15.98
16.24
15.53
16.09
14.51
12,194
Nov 10, 2025
15.71
15.96
15.70
15.97
14.40
130,964
Nov 7, 2025
15.68
15.72
15.56
15.63
14.10
1,079,165
Nov 6, 2025
15.58
15.67
15.52
15.57
14.05
2,514,087
Nov 5, 2025
15.50
15.65
15.42
15.49
13.98
3,005,263
