Paris - Delayed Quote
EUR
Crédit Agricole S.A. (ACA.PA)
14.99
-0.31
(-1.99%)
At close: October 30 at 5:36:33 PM GMT+1
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
Oct 30, 2026
15.00
15.10
14.86
14.99
14.99
12,377,895
Oct 29, 2026
15.30
15.40
15.19
15.30
15.30
5,242,884
Oct 28, 2026
15.30
15.34
15.21
15.24
15.24
4,296,580
Oct 27, 2026
15.03
15.26
14.96
15.21
15.21
4,910,745
Oct 26, 2026
15.06
15.19
15.05
15.10
15.10
5,402,754
Oct 23, 2026
14.93
14.94
14.69
14.92
14.92
6,665,958
Oct 22, 2026
15.06
15.07
14.76
14.85
14.85
9,870,880
Oct 21, 2026
15.30
15.34
15.18
15.24
15.24
5,014,754
Oct 20, 2026
15.20
15.40
15.02
15.24
15.24
5,727,611
Oct 19, 2026
15.39
15.42
15.19
15.30
15.30
8,848,798
Oct 16, 2026
15.78
15.82
15.65
15.72
15.72
5,283,674
Oct 15, 2026
15.70
15.95
15.61
15.65
15.65
6,706,486
Oct 14, 2026
15.86
15.93
15.70
15.81
15.81
6,613,243
Oct 13, 2026
0.57
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 13, 2026
15.98
16.08
15.81
15.91
15.91
5,049,015
Oct 12, 2026
16.39
16.45
16.26
16.33
15.76
4,492,129
Oct 9, 2026
16.38
16.45
16.23
16.32
15.75
6,243,849
Oct 8, 2026
16.34
16.43
16.14
16.22
15.65
8,197,144
Oct 7, 2026
16.94
16.98
16.38
16.52
15.95
7,940,864
Oct 6, 2026
17.00
17.36
16.98
17.11
16.52
7,497,013
Oct 5, 2026
16.84
16.93
16.58
16.93
16.34
7,006,046
Oct 2, 2026
16.94
16.96
16.57
16.89
16.30
6,376,975
Oct 1, 2026
17.32
17.32
16.82
16.92
16.33
9,353,533
Sep 30, 2026
17.83
17.92
17.50
17.57
16.96
5,109,548
Sep 29, 2026
17.96
18.09
17.81
17.83
17.21
3,019,240
Sep 28, 2026
18.24
18.26
17.93
17.93
17.31
4,131,579
Sep 25, 2026
18.10
18.27
18.05
18.18
17.55
3,280,493
Sep 24, 2026
17.98
18.03
17.72
17.94
17.31
3,431,869
Sep 23, 2026
18.23
18.36
18.03
18.03
17.41
3,738,625
Sep 22, 2026
18.26
18.44
18.05
18.11
17.48
4,218,372
Sep 21, 2026
18.30
18.44
18.12
18.21
17.57
3,135,746
Sep 18, 2026
18.55
18.58
18.13
18.19
17.56
8,389,916
Sep 17, 2026
18.41
18.63
18.33
18.60
17.96
4,351,765
Sep 16, 2026
18.49
18.57
18.35
18.39
17.74
3,367,386
Sep 15, 2026
18.30
18.51
18.11
18.35
17.71
4,032,750
Sep 14, 2026
18.61
18.67
18.39
18.44
17.80
2,991,761
Sep 11, 2026
18.57
18.75
18.51
18.63
17.97
2,711,671
Sep 10, 2026
18.58
18.65
18.47
18.54
17.89
3,090,244
Sep 9, 2026
18.51
18.57
18.28
18.49
17.84
3,938,210
Sep 8, 2026
18.80
18.85
18.58
18.67
18.02
3,433,623
Sep 7, 2026
18.80
18.94
18.75
18.86
18.21
2,884,185
Sep 4, 2026
18.88
18.91
18.73
18.81
18.15
3,322,378
Sep 3, 2026
18.64
18.98
18.59
18.84
18.19
3,890,474
Sep 2, 2026
18.58
18.70
18.43
18.58
17.94
3,711,417
Sep 1, 2026
18.59
18.61
18.38
18.58
17.93
4,264,900
Aug 31, 2026
18.49
18.62
18.46
18.51
17.87
3,822,581
Aug 28, 2026
18.47
18.53
18.31
18.44
17.80
4,190,061
Aug 27, 2026
19.02
19.05
18.18
18.25
17.62
10,043,024
Aug 26, 2026
19.13
19.18
19.01
19.01
18.35
2,789,796
Aug 25, 2026
19.15
19.22
18.97
19.00
18.34
4,485,926
Aug 24, 2026
19.07
19.13
19.03
19.08
18.42
2,802,635
Aug 21, 2026
19.15
19.21
19.05
19.07
18.40
3,223,849
Aug 20, 2026
19.23
19.24
19.05
19.10
18.43
3,289,034
Aug 19, 2026
19.65
19.67
19.14
19.17
18.50
5,878,135
Aug 18, 2026
20.07
20.13
19.67
19.67
18.99
3,813,958
Aug 17, 2026
20.20
20.23
20.07
20.07
19.37
2,931,409
Aug 14, 2026
20.13
20.23
20.03
20.20
19.49
2,887,010
Aug 13, 2026
20.27
20.40
20.10
20.10
19.40
3,841,815
Aug 12, 2026
20.04
20.17
19.96
20.17
19.47
4,982,559
Aug 11, 2026
19.89
20.11
19.88
20.02
19.32
5,998,382
Aug 10, 2026
19.64
19.93
19.52
19.93
19.23
5,452,541
Aug 7, 2026
19.50
19.65
19.33
19.60
18.92
2,592,650
Aug 6, 2026
19.41
19.64
19.40
19.46
18.78
3,576,941
Aug 5, 2026
19.34
19.36
19.13
19.35
18.68
2,955,466
Aug 4, 2026
19.50
19.57
19.30
19.38
18.70
4,405,707
Aug 3, 2026
19.34
19.52
19.34
19.44
18.77
5,020,020
Jul 31, 2026
19.44
19.78
19.15
19.27
18.60
8,064,708
Jul 30, 2026
18.36
18.88
18.32
18.78
18.13
5,236,773
Jul 29, 2026
18.68
18.75
18.37
18.37
17.73
4,138,822
Jul 28, 2026
18.66
18.73
18.58
18.67
18.01
3,253,706
Jul 27, 2026
18.60
18.70
18.50
18.61
17.96
3,835,050
Jul 24, 2026
18.10
18.50
18.08
18.50
17.86
6,015,133
Jul 23, 2026
18.26
18.26
18.00
18.03
17.41
3,983,378
Jul 22, 2026
18.08
18.29
18.00
18.24
17.60
3,639,497
Jul 21, 2026
17.97
18.10
17.93
18.10
17.47
3,420,177
Jul 20, 2026
17.73
18.00
17.70
17.93
17.30
3,692,863
Jul 17, 2026
17.77
17.84
17.58
17.78
17.16
3,766,906
Jul 16, 2026
17.84
17.95
17.78
17.92
17.29
4,247,598
Jul 15, 2026
17.80
17.85
17.70
17.77
17.15
3,249,889
Jul 14, 2026
17.48
17.84
17.40
17.83
17.21
4,040,807
Jul 13, 2026
17.42
17.68
17.42
17.55
16.94
2,654,877
Jul 10, 2026
17.41
17.50
17.35
17.49
16.88
2,961,768
Jul 9, 2026
17.38
17.43
17.29
17.42
16.82
4,696,978
Jul 8, 2026
17.50
17.51
16.97
17.20
16.60
7,249,132
Jul 7, 2026
17.88
17.94
17.57
17.60
16.99
5,063,716
Jul 6, 2026
17.78
17.85
17.67
17.85
17.23
4,773,358
Jul 3, 2026
17.80
17.83
17.55
17.72
17.10
3,302,915
Jul 2, 2026
17.54
17.83
17.53
17.73
17.11
5,486,929
Jul 1, 2026
17.56
17.57
17.34
17.48
16.87
3,217,430
Jun 30, 2026
17.52
17.59
17.34
17.59
16.98
3,748,849
Jun 29, 2026
17.50
17.50
17.37
17.44
16.84
3,189,405
Jun 26, 2026
17.58
17.67
17.44
17.52
16.91
5,006,720
Jun 25, 2026
17.52
17.70
17.48
17.67
17.05
4,119,473
Jun 24, 2026
17.63
17.72
17.48
17.54
16.93
5,723,430
Jun 23, 2026
17.60
17.72
17.54
17.61
17.00
5,262,660
Jun 22, 2026
17.77
17.79
17.58
17.68
17.07
4,038,367
Jun 19, 2026
17.64
17.74
17.55
17.69
17.08
8,431,817
Jun 18, 2026
17.48
17.64
17.42
17.62
17.00
7,024,518
Jun 17, 2026
17.24
17.55
17.19
17.51
16.90
7,044,988
Jun 16, 2026
17.00
17.30
16.98
17.24
16.64
7,478,294
Jun 15, 2026
17.03
17.10
16.86
16.93
16.34
6,629,085
Jun 12, 2026
16.58
16.80
16.47
16.73
16.14
8,929,225
Jun 11, 2026
16.33
16.44
16.22
16.25
15.68
4,754,742
Jun 10, 2026
16.47
16.50
16.23
16.32
15.75
6,278,561
Jun 9, 2026
16.54
16.72
16.42
16.43
15.86
5,403,958
Jun 8, 2026
16.38
16.62
16.30
16.50
15.92
4,232,679
Jun 5, 2026
16.54
16.74
16.43
16.53
15.95
5,071,567
Jun 4, 2026
16.47
16.63
16.44
16.51
15.93
3,432,826
Jun 3, 2026
16.51
16.56
16.41
16.47
15.90
3,492,422
Jun 2, 2026
16.55
16.72
16.48
16.53
15.96
4,029,909
Jun 1, 2026
16.56
16.60
16.33
16.45
15.88
6,008,254
May 29, 2026
16.46
16.65
16.46
16.60
16.02
16,708,218
May 28, 2026
16.30
16.50
16.24
16.38
15.80
6,157,553
May 27, 2026
16.44
16.58
16.42
16.45
15.88
4,289,430
May 26, 2026
1.13
Dividend
Dividends on any given ex-date include regular and any special dividends
May 26, 2026
16.46
16.54
16.33
16.40
15.82
6,936,359
May 25, 2026
17.42
17.65
17.42
17.45
15.75
6,044,547
May 22, 2026
17.08
17.41
17.03
17.26
15.58
4,958,604
May 21, 2026
17.10
17.23
16.92
17.11
15.44
5,360,228
May 20, 2026
16.87
17.25
16.74
17.09
15.43
7,189,826
May 19, 2026
16.85
17.06
16.85
16.87
15.23
5,890,974
May 18, 2026
16.86
16.91
16.64
16.83
15.19
7,645,978
May 15, 2026
17.08
17.13
16.82
16.90
15.25
7,654,600
May 14, 2026
17.12
17.27
17.11
17.17
15.50
3,781,505
May 13, 2026
17.06
17.11
16.81
17.02
15.37
6,310,729
May 12, 2026
16.98
17.07
16.83
16.92
15.28
5,128,167
May 11, 2026
17.06
17.21
17.00
17.15
15.48
3,671,222
May 8, 2026
16.92
17.07
16.84
17.03
15.37
4,607,174
May 7, 2026
17.20
17.37
17.15
17.16
15.48
5,228,847
May 6, 2026
16.96
17.61
16.96
17.25
15.57
9,812,833
May 5, 2026
16.49
16.76
16.38
16.65
15.03
4,822,062
May 4, 2026
16.65
16.81
16.45
16.51
14.90
5,348,592
Apr 30, 2026
16.55
16.59
15.98
16.59
14.98
14,812,228
Apr 29, 2026
17.30
17.41
17.19
17.23
15.55
4,478,170
Apr 28, 2026
17.18
17.34
17.13
17.31
15.62
3,469,128
Apr 27, 2026
17.08
17.23
17.01
17.14
15.47
2,524,065
Apr 24, 2026
17.08
17.16
16.90
17.09
15.43
3,979,108
Apr 23, 2026
17.16
17.31
16.99
17.18
15.51
3,129,310
Apr 22, 2026
17.44
17.51
17.22
17.28
15.60
3,059,748
Apr 21, 2026
17.67
17.77
17.41
17.47
15.76
3,457,752
Apr 20, 2026
17.51
17.67
17.37
17.61
15.89
4,119,332
Apr 17, 2026
17.30
17.78
17.24
17.78
16.05
5,868,959
Apr 16, 2026
17.42
17.51
17.27
17.29
15.61
3,307,718
Apr 15, 2026
17.42
17.44
17.23
17.35
15.66
4,166,165
Apr 14, 2026
17.24
17.39
17.07
17.36
15.67
4,473,514
Apr 13, 2026
17.03
17.08
16.89
17.08
15.42
2,964,584
Apr 10, 2026
17.25
17.33
17.05
17.17
15.50
4,794,444
Apr 9, 2026
17.30
17.33
17.09
17.20
15.52
4,079,479
Apr 8, 2026
17.26
17.65
17.22
17.29
15.61
8,729,186
Apr 7, 2026
16.47
16.73
16.33
16.42
14.82
3,643,933
Apr 2, 2026
16.24
16.41
16.09
16.36
14.77
5,445,796
Apr 1, 2026
16.46
16.65
16.41
16.58
14.97
7,571,774
Mar 31, 2026
15.84
16.07
15.76
15.93
14.38
4,195,913
Mar 30, 2026
15.80
15.85
15.68
15.85
14.31
3,152,098
Mar 27, 2026
16.00
16.06
15.70
15.87
14.32
4,864,398
Mar 26, 2026
16.18
16.24
15.91
15.94
14.39
4,845,336
Mar 25, 2026
16.33
16.45
16.24
16.33
14.74
4,022,155
Mar 24, 2026
16.24
16.30
15.93
16.10
14.54
3,734,372
Mar 23, 2026
15.78
16.45
15.53
16.18
14.60
7,581,075
Mar 20, 2026
16.47
16.56
15.98
15.98
14.42
11,700,973
Mar 19, 2026
16.43
16.50
16.12
16.25
14.67
6,077,380
Mar 18, 2026
16.64
16.92
16.59
16.64
15.02
5,547,390
Mar 17, 2026
16.38
16.68
16.38
16.50
14.89
3,551,783
Mar 16, 2026
16.30
16.55
16.17
16.39
14.79
4,946,164
Mar 13, 2026
16.32
16.53
16.22
16.33
14.73
4,130,843
Mar 12, 2026
16.91
16.91
16.39
16.51
14.90
5,603,486
Mar 11, 2026
16.93
17.16
16.88
17.01
15.35
4,595,237
Mar 10, 2026
17.00
17.24
16.94
17.08
15.42
8,121,645
Mar 9, 2026
16.31
16.59
16.20
16.59
14.97
5,875,604
Mar 6, 2026
17.20
17.26
16.52
16.79
15.15
5,078,434
Mar 5, 2026
17.58
17.60
17.00
17.00
15.35
6,584,299
Mar 4, 2026
17.50
17.77
17.30
17.60
15.89
4,324,050
Mar 3, 2026
18.03
18.06
17.24
17.58
15.87
9,182,593
Mar 2, 2026
18.24
18.52
18.08
18.39
16.60
5,326,519
Feb 27, 2026
19.01
19.15
18.68
18.78
16.96
4,929,771
Feb 26, 2026
19.08
19.08
18.92
19.02
17.17
2,788,307
Feb 25, 2026
18.64
19.08
18.64
19.01
17.16
4,070,914
Feb 24, 2026
18.60
18.60
18.30
18.50
16.70
3,162,085
Feb 23, 2026
18.74
18.90
18.65
18.72
16.89
4,011,415
Feb 20, 2026
18.30
18.69
18.26
18.57
16.76
4,338,404
Feb 19, 2026
18.36
18.43
18.17
18.25
16.48
3,314,235
Feb 18, 2026
18.13
18.36
18.13
18.30
16.52
3,940,926
Feb 17, 2026
17.77
18.09
17.73
18.05
16.29
3,366,938
Feb 16, 2026
17.90
18.13
17.90
18.02
16.27
3,329,081
Feb 13, 2026
17.86
18.02
17.66
17.77
16.04
5,255,903
Feb 12, 2026
18.20
18.30
17.90
17.94
16.19
4,538,782
Feb 11, 2026
18.05
18.24
17.83
18.03
16.27
4,022,006
Feb 10, 2026
18.22
18.42
18.04
18.04
16.28
4,146,587
Feb 9, 2026
17.94
18.24
17.90
18.18
16.41
4,255,601
Feb 6, 2026
17.72
17.91
17.67
17.86
16.12
3,678,669
Feb 5, 2026
18.25
18.33
17.63
17.72
15.99
5,694,454
Feb 4, 2026
18.17
18.36
17.80
18.17
16.40
8,139,828
Feb 3, 2026
18.69
18.84
18.63
18.75
16.92
5,647,552
Feb 2, 2026
18.16
18.50
18.10
18.48
16.68
3,842,278
Jan 30, 2026
18.20
18.27
18.10
18.27
16.49
3,653,707
Jan 29, 2026
18.15
18.25
17.99
18.08
16.32
5,093,801
Jan 28, 2026
18.20
18.22
17.99
18.00
16.25
5,014,754
Jan 27, 2026
17.95
18.27
17.95
18.19
16.42
5,994,817
Jan 26, 2026
17.51
17.75
17.50
17.72
15.99
3,283,602
Jan 23, 2026
17.51
17.65
17.37
17.45
15.75
3,227,366
Jan 22, 2026
17.46
17.58
17.35
17.49
15.79
3,683,178
Jan 21, 2026
17.20
17.33
17.05
17.28
15.60
3,188,763
Jan 20, 2026
17.34
17.42
17.11
17.25
15.57
2,972,306
Jan 19, 2026
17.27
17.41
17.17
17.41
15.71
3,155,704
Jan 16, 2026
17.62
17.68
17.47
17.55
15.84
2,884,814
Jan 15, 2026
17.78
17.87
17.58
17.63
15.91
3,312,267
Jan 14, 2026
17.76
17.81
17.67
17.67
15.95
2,675,539
Jan 13, 2026
17.72
17.82
17.63
17.76
16.03
2,590,371
Jan 12, 2026
17.66
17.79
17.38
17.64
15.92
2,553,415
Jan 9, 2026
17.60
17.68
17.39
17.68
15.96
2,877,606
Jan 8, 2026
17.34
17.61
17.34
17.57
15.86
3,087,754
Jan 7, 2026
17.64
17.71
17.30
17.32
15.63
3,186,889
Jan 6, 2026
17.78
17.90
17.50
17.57
15.86
4,206,229
Jan 5, 2026
17.84
17.90
17.50
17.75
16.02
2,911,412
Jan 2, 2026
17.50
17.83
17.45
17.79
16.06
3,015,357
Dec 31, 2025
17.63
17.63
17.50
17.55
15.84
912,127
Dec 30, 2025
17.44
17.67
17.44
17.61
15.90
2,080,995
Dec 29, 2025
17.58
17.60
17.44
17.44
15.74
2,258,654
Dec 24, 2025
17.52
17.60
17.51
17.54
15.83
610,731
Dec 23, 2025
17.60
17.62
17.44
17.58
15.86
2,302,542
Dec 22, 2025
17.58
17.61
17.51
17.56
15.85
2,390,688
Dec 19, 2025
17.47
17.61
17.46
17.60
15.89
6,419,939
Dec 18, 2025
17.36
17.44
17.24
17.44
15.75
3,417,632
Dec 17, 2025
17.28
17.42
17.25
17.40
15.70
2,785,060
Dec 16, 2025
17.18
17.39
17.17
17.24
15.56
2,908,953
Dec 15, 2025
17.16
17.20
17.05
17.16
15.48
4,051,714
Dec 12, 2025
17.41
17.55
17.11
17.11
15.45
3,526,550
Dec 11, 2025
17.12
17.31
17.05
17.28
15.60
3,895,106
Dec 10, 2025
17.14
17.17
17.03
17.09
15.43
3,501,430
Dec 9, 2025
16.95
17.23
16.95
17.16
15.49
4,604,863
Dec 8, 2025
16.76
16.90
16.69
16.90
15.25
2,265,245
Dec 5, 2025
16.91
16.99
16.80
16.80
15.16
2,038,620
Dec 4, 2025
16.80
16.84
16.66
16.84
15.20
3,788,979
Dec 3, 2025
16.83
16.84
16.66
16.66
15.04
2,606,223
Dec 2, 2025
16.64
16.88
16.62
16.84
15.20
3,482,282
Dec 1, 2025
16.52
16.65
16.48
16.58
14.97
3,373,624
Nov 28, 2025
16.50
16.52
16.42
16.52
14.91
2,316,745
Nov 27, 2025
16.45
16.53
16.40
16.50
14.89
1,962,365
Nov 26, 2025
16.41
16.49
16.29
16.45
14.85
4,044,877
Nov 25, 2025
16.11
16.40
16.01
16.33
14.74
4,458,034
Nov 24, 2025
16.20
16.27
16.06
16.09
14.53
4,967,227
Nov 21, 2025
15.85
16.10
15.79
16.10
14.53
2,819,607
Nov 20, 2025
16.04
16.20
15.98
15.98
14.43
3,870,673
Nov 19, 2025
15.89
15.99
15.71
15.89
14.34
3,251,809
Nov 18, 2025
16.06
16.07
15.81
15.88
14.33
6,939,073
Nov 17, 2025
16.30
16.33
16.14
16.22
14.64
3,162,680
Nov 14, 2025
16.48
16.50
16.18
16.33
14.74
4,162,048
Nov 13, 2025
16.27
16.63
16.27
16.53
14.92
4,854,593
Nov 12, 2025
16.08
16.42
16.08
16.23
14.64
4,201,168
Nov 11, 2025
15.98
16.08
15.93
16.02
14.46
2,889,857
Nov 10, 2025
15.75
15.99
15.69
15.90
14.36
4,515,677
Nov 7, 2025
15.69
15.72
15.56
15.64
14.12
2,598,059
Nov 6, 2025
15.60
15.68
15.51
15.65
14.12
3,640,597
Nov 5, 2025
15.50
15.67
15.41
15.53
14.02
2,976,976
Nov 4, 2025
15.42
15.64
15.37
15.64
14.12
3,338,618
Nov 3, 2025
15.58
15.78
15.49
15.56
14.05
2,694,397
Oct 31, 2025
15.52
15.66
15.48
15.64
14.12
6,041,284
Oct 30, 2025
16.26
16.30
15.44
15.48
13.98
10,087,175
