OTC Markets OTCPK - Delayed Quote
USD
Crédit Agricole S.A. (CRARF)
16.44
-0.42
(-2.49%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
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
16.44
16.44
16.44
16.44
16.44
300
Oct 29, 2026
16.89
17.36
16.86
16.86
16.86
1,000
Oct 28, 2026
16.79
16.82
16.79
16.82
16.82
1,100
Oct 27, 2026
16.33
16.33
16.33
16.33
16.33
-
Oct 26, 2026
16.33
16.33
16.33
16.33
16.33
-
Oct 23, 2026
16.33
16.33
16.33
16.33
16.33
500
Oct 22, 2026
16.51
16.51
16.51
16.51
16.51
1,600
Oct 21, 2026
16.92
16.92
16.92
16.92
16.92
-
Oct 20, 2026
16.94
16.94
16.92
16.92
16.92
500
Oct 19, 2026
16.80
16.80
16.80
16.80
16.80
300
Oct 16, 2026
17.36
17.36
17.36
17.36
17.36
-
Oct 15, 2026
17.40
17.40
17.36
17.36
17.36
500
Oct 14, 2026
17.37
17.48
17.28
17.34
17.34
1,500
Oct 13, 2026
17.67
17.67
17.67
17.67
17.67
200
Oct 12, 2026
17.99
17.99
17.99
17.99
17.99
-
Oct 9, 2026
17.99
17.99
17.99
17.99
17.99
500
Oct 8, 2026
18.08
18.08
18.08
18.08
18.08
300
Oct 7, 2026
18.23
18.23
18.23
18.23
18.23
800
Oct 6, 2026
18.76
18.76
18.76
18.76
18.76
-
Oct 5, 2026
18.76
18.76
18.76
18.76
18.76
400
Oct 2, 2026
18.80
18.80
18.80
18.80
18.80
-
Oct 1, 2026
19.26
19.26
18.80
18.80
18.80
12,700
Sep 30, 2026
19.66
19.66
19.66
19.66
19.66
200
Sep 29, 2026
20.44
20.44
20.44
20.44
20.44
1,400
Sep 28, 2026
20.35
20.35
20.35
20.35
20.35
300
Sep 25, 2026
20.30
20.30
20.30
20.30
20.30
-
Sep 24, 2026
20.30
20.30
20.30
20.30
20.30
-
Sep 23, 2026
20.30
20.30
20.30
20.30
20.30
200
Sep 22, 2026
20.60
20.60
20.60
20.60
20.60
100
Sep 21, 2026
20.96
20.96
20.96
20.96
20.96
-
Sep 18, 2026
20.96
20.96
20.96
20.96
20.96
-
Sep 17, 2026
20.96
20.96
20.96
20.96
20.96
-
Sep 16, 2026
20.96
20.96
20.96
20.96
20.96
-
Sep 15, 2026
20.96
20.96
20.96
20.96
20.96
2,100
Sep 14, 2026
21.36
21.36
21.14
21.14
21.14
300
Sep 11, 2026
21.32
21.32
21.32
21.32
21.32
-
Sep 10, 2026
21.32
21.32
21.32
21.32
21.32
200
Sep 9, 2026
21.60
21.60
21.60
21.60
21.60
-
Sep 8, 2026
21.60
21.60
21.60
21.60
21.60
-
Sep 4, 2026
21.16
21.60
21.16
21.60
21.60
400
Sep 3, 2026
21.43
21.43
21.43
21.43
21.43
-
Sep 2, 2026
21.43
21.43
21.43
21.43
21.43
400
Sep 1, 2026
20.70
20.70
20.70
20.70
20.70
-
Aug 31, 2026
20.70
20.70
20.70
20.70
20.70
1,600
Aug 28, 2026
21.12
21.12
21.12
21.12
21.12
-
Aug 27, 2026
21.55
21.55
21.10
21.12
21.12
800
Aug 26, 2026
22.20
22.20
22.20
22.20
22.20
-
Aug 25, 2026
21.94
22.20
21.94
22.20
22.20
900
Aug 24, 2026
22.02
22.02
22.02
22.02
22.02
200
Aug 21, 2026
22.04
22.04
22.04
22.04
22.04
-
Aug 20, 2026
22.31
22.31
21.55
22.04
22.04
1,500
Aug 19, 2026
22.12
22.12
22.12
22.12
22.12
200
Aug 18, 2026
22.54
22.54
22.54
22.54
22.54
500
Aug 17, 2026
22.96
22.96
22.96
22.96
22.96
600
Aug 14, 2026
22.96
22.96
22.96
22.96
22.96
-
Aug 13, 2026
22.96
22.96
22.96
22.96
22.96
200
Aug 12, 2026
22.98
22.98
22.98
22.98
22.98
200
Aug 11, 2026
23.19
23.19
22.84
22.84
22.84
5,200
Aug 10, 2026
23.17
23.21
23.00
23.05
23.05
8,100
Aug 7, 2026
22.39
22.39
22.39
22.39
22.39
1,500
Aug 6, 2026
21.56
21.56
21.56
21.56
21.56
-
Aug 5, 2026
21.56
21.56
21.56
21.56
21.56
-
Aug 4, 2026
21.56
21.56
21.56
21.56
21.56
-
Aug 3, 2026
21.56
21.56
21.56
21.56
21.56
-
Jul 31, 2026
21.56
21.56
21.56
21.56
21.56
-
Jul 30, 2026
21.45
21.56
21.45
21.56
21.56
4,000
Jul 29, 2026
20.72
20.72
20.72
20.72
20.72
-
Jul 28, 2026
20.72
20.72
20.72
20.72
20.72
-
Jul 27, 2026
20.72
20.72
20.72
20.72
20.72
-
Jul 24, 2026
20.72
20.72
20.72
20.72
20.72
-
Jul 23, 2026
20.72
20.72
20.72
20.72
20.72
-
Jul 22, 2026
20.72
20.72
20.72
20.72
20.72
-
Jul 21, 2026
20.72
20.72
20.72
20.72
20.72
300
Jul 20, 2026
20.16
20.16
20.16
20.16
20.16
300
Jul 17, 2026
20.34
20.34
20.34
20.34
20.34
200
Jul 16, 2026
20.04
20.04
20.04
20.04
20.04
-
Jul 15, 2026
20.04
20.04
20.04
20.04
20.04
200
Jul 14, 2026
19.87
19.87
19.87
19.87
19.87
-
Jul 13, 2026
19.87
19.87
19.87
19.87
19.87
200
Jul 10, 2026
19.42
19.42
19.42
19.42
19.42
-
Jul 9, 2026
19.42
19.42
19.42
19.42
19.42
-
Jul 8, 2026
19.42
19.42
19.42
19.42
19.42
800
Jul 7, 2026
19.82
19.82
19.82
19.82
19.82
-
Jul 6, 2026
19.82
19.82
19.82
19.82
19.82
-
Jul 2, 2026
19.82
19.82
19.82
19.82
19.82
-
Jul 1, 2026
19.82
19.82
19.82
19.82
19.82
-
Jun 30, 2026
19.82
19.82
19.82
19.82
19.82
100
Jun 29, 2026
19.60
19.60
19.60
19.60
19.60
300
Jun 26, 2026
19.99
19.99
19.99
19.99
19.99
400
Jun 25, 2026
20.34
20.34
19.80
19.80
19.80
900
Jun 24, 2026
20.15
20.15
20.15
20.15
20.15
-
Jun 23, 2026
20.15
20.15
20.15
20.15
20.15
-
Jun 22, 2026
20.13
20.15
20.13
20.15
20.15
500
Jun 18, 2026
20.26
20.26
20.26
20.26
20.26
-
Jun 17, 2026
20.26
20.26
20.26
20.26
20.26
2,000
Jun 16, 2026
19.53
19.53
19.53
19.53
19.53
-
Jun 15, 2026
19.59
19.59
19.53
19.53
19.53
2,500
Jun 12, 2026
18.66
18.66
18.66
18.66
18.66
-
Jun 11, 2026
18.66
18.66
18.66
18.66
18.66
300
Jun 10, 2026
18.58
18.58
18.58
18.58
18.58
2,200
Jun 9, 2026
18.85
19.24
18.85
19.24
19.24
600
Jun 8, 2026
18.94
18.94
18.94
18.94
18.94
500
Jun 5, 2026
18.97
18.97
18.76
18.76
18.76
1,200
Jun 4, 2026
19.01
19.01
19.01
19.01
19.01
200
Jun 3, 2026
19.10
19.10
19.10
19.10
19.10
-
Jun 2, 2026
19.10
19.10
19.10
19.10
19.10
-
Jun 1, 2026
19.10
19.10
19.10
19.10
19.10
1,100
May 29, 2026
19.58
19.58
19.01
19.08
19.08
3,400
May 28, 2026
18.86
18.86
18.86
18.86
18.86
1,100
May 27, 2026
19.32
19.32
18.90
18.90
18.90
400
May 26, 2026
1.317
Dividend
Dividends on any given ex-date include regular and any special dividends
May 26, 2026
19.59
19.59
19.58
19.58
19.58
2,800
May 22, 2026
19.91
19.94
19.59
19.59
18.27
700
May 21, 2026
19.61
19.61
19.61
19.61
18.29
300
May 20, 2026
19.51
19.51
19.51
19.51
18.20
-
May 19, 2026
19.51
19.51
19.51
19.51
18.20
300
May 18, 2026
19.36
19.36
19.36
19.36
18.06
-
May 15, 2026
19.36
19.36
19.36
19.36
18.06
300
May 14, 2026
19.56
19.56
19.56
19.56
18.25
200
May 13, 2026
19.74
19.74
19.74
19.74
18.41
400
May 12, 2026
19.84
19.84
19.84
19.84
18.51
-
May 11, 2026
20.38
20.38
19.84
19.84
18.51
700
May 8, 2026
19.28
19.28
19.28
19.28
17.98
-
May 7, 2026
19.28
19.28
19.28
19.28
17.98
-
May 6, 2026
19.28
19.28
19.28
19.28
17.98
-
May 5, 2026
19.28
19.28
19.28
19.28
17.98
300
May 4, 2026
19.55
19.55
19.55
19.55
18.24
-
May 1, 2026
19.55
19.55
19.55
19.55
18.24
200
Apr 30, 2026
19.18
19.18
19.18
19.18
17.89
500
Apr 29, 2026
19.86
19.86
19.86
19.86
18.52
-
Apr 28, 2026
19.86
19.86
19.86
19.86
18.52
-
Apr 27, 2026
19.86
19.86
19.86
19.86
18.52
-
Apr 24, 2026
19.86
19.86
19.86
19.86
18.52
-
Apr 23, 2026
19.86
19.86
19.86
19.86
18.52
300
Apr 22, 2026
20.56
20.56
20.56
20.56
19.18
-
Apr 21, 2026
20.56
20.56
20.56
20.56
19.18
-
Apr 20, 2026
20.56
20.56
20.56
20.56
19.18
300
Apr 17, 2026
20.06
20.06
20.06
20.06
18.71
-
Apr 16, 2026
20.27
20.27
20.06
20.06
18.71
200
Apr 15, 2026
20.27
20.27
20.27
20.27
18.91
300
Apr 14, 2026
19.65
19.65
19.65
19.65
18.33
-
Apr 13, 2026
19.65
19.65
19.65
19.65
18.33
-
Apr 10, 2026
19.65
19.65
19.65
19.65
18.33
-
Apr 9, 2026
19.65
19.65
19.65
19.65
18.33
-
Apr 8, 2026
20.29
20.29
19.65
19.65
18.33
800
Apr 7, 2026
18.47
18.47
18.47
18.47
17.23
900
Apr 6, 2026
19.14
19.14
19.14
19.14
17.85
-
Apr 2, 2026
18.63
19.14
18.63
19.14
17.85
900
Apr 1, 2026
18.10
18.10
18.10
18.10
16.88
-
Mar 31, 2026
18.10
18.10
18.10
18.10
16.88
800
Mar 30, 2026
18.20
18.20
18.20
18.20
16.98
-
Mar 27, 2026
18.20
18.20
18.20
18.20
16.98
-
Mar 26, 2026
18.20
18.20
18.20
18.20
16.98
200
Mar 25, 2026
18.64
18.64
18.64
18.64
17.39
-
Mar 24, 2026
18.64
18.64
18.64
18.64
17.39
700
Mar 23, 2026
19.04
19.04
19.04
19.04
17.76
1,000
Mar 20, 2026
18.50
18.50
18.50
18.50
17.26
-
Mar 19, 2026
18.50
18.50
18.50
18.50
17.26
400
Mar 18, 2026
19.34
19.34
19.34
19.34
18.04
200
Mar 17, 2026
18.85
19.32
18.85
19.32
18.02
300
Mar 16, 2026
18.88
18.88
18.68
18.68
17.42
2,000
Mar 13, 2026
20.06
20.06
20.06
20.06
18.71
-
Mar 12, 2026
20.06
20.06
20.06
20.06
18.71
-
Mar 11, 2026
20.06
20.06
20.06
20.06
18.71
-
Mar 10, 2026
20.06
20.06
20.06
20.06
18.71
300
Mar 9, 2026
19.20
19.20
19.20
19.20
17.91
300
Mar 6, 2026
19.94
19.94
19.94
19.94
18.60
-
Mar 5, 2026
19.94
19.94
19.94
19.94
18.60
300
Mar 4, 2026
20.34
20.34
20.34
20.34
18.97
300
Mar 3, 2026
20.14
20.90
20.14
20.90
19.49
400
Mar 2, 2026
22.16
22.16
22.16
22.16
20.67
-
Feb 27, 2026
22.16
22.16
22.16
22.16
20.67
-
Feb 26, 2026
22.16
22.16
22.16
22.16
20.67
-
Feb 25, 2026
22.16
22.16
22.16
22.16
20.67
-
Feb 24, 2026
22.16
22.16
22.16
22.16
20.67
-
Feb 23, 2026
22.16
22.16
22.16
22.16
20.67
-
Feb 20, 2026
22.00
22.16
21.62
22.16
20.67
600
Feb 19, 2026
21.28
21.28
21.28
21.28
19.85
-
Feb 18, 2026
21.28
21.28
21.28
21.28
19.85
-
Feb 17, 2026
21.24
21.28
21.24
21.28
19.85
2,100
Feb 13, 2026
21.42
21.42
21.42
21.42
19.98
300
Feb 12, 2026
21.12
21.12
21.12
21.12
19.70
200
Feb 11, 2026
20.93
20.93
20.93
20.93
19.52
-
Feb 10, 2026
20.93
20.93
20.93
20.93
19.52
-
Feb 9, 2026
20.93
20.93
20.93
20.93
19.52
-
Feb 6, 2026
21.34
21.34
20.93
20.93
19.52
700
Feb 5, 2026
21.40
21.40
21.40
21.40
19.96
-
Feb 4, 2026
21.40
21.40
21.40
21.40
19.96
400
Feb 3, 2026
21.76
21.76
21.76
21.76
20.30
-
Feb 2, 2026
21.76
21.76
21.76
21.76
20.30
-
Jan 30, 2026
21.76
21.76
21.76
21.76
20.30
-
Jan 29, 2026
21.76
21.76
21.76
21.76
20.30
-
Jan 28, 2026
21.35
21.76
21.24
21.76
20.30
1,500
Jan 27, 2026
20.10
20.10
20.10
20.10
18.75
-
Jan 26, 2026
20.10
20.10
20.10
20.10
18.75
500
Jan 23, 2026
20.31
20.31
20.31
20.31
18.94
-
Jan 22, 2026
20.31
20.31
20.31
20.31
18.94
200
Jan 21, 2026
20.48
20.48
20.48
20.48
19.10
-
Jan 20, 2026
20.48
20.48
20.48
20.48
19.10
200
Jan 16, 2026
20.40
20.40
20.40
20.40
19.03
1,800
Jan 15, 2026
20.24
20.64
20.24
20.64
19.25
800
Jan 14, 2026
21.43
21.43
21.03
21.03
19.62
600
Jan 13, 2026
20.08
20.08
20.08
20.08
18.73
600
Jan 12, 2026
20.68
20.68
20.68
20.68
19.29
3,200
Jan 9, 2026
20.52
20.52
20.52
20.52
19.14
3,100
Jan 8, 2026
20.33
20.33
20.33
20.33
18.96
-
Jan 7, 2026
20.38
20.38
20.33
20.33
18.96
1,200
Jan 6, 2026
20.78
20.78
20.78
20.78
19.38
300
Jan 5, 2026
20.52
20.52
20.52
20.52
19.14
3,300
Jan 2, 2026
20.44
20.66
20.44
20.66
19.27
600
Dec 31, 2025
20.86
20.86
20.86
20.86
19.46
-
Dec 30, 2025
20.86
20.86
20.86
20.86
19.46
500
Dec 29, 2025
20.76
20.76
20.76
20.76
19.36
-
Dec 26, 2025
20.76
20.76
20.76
20.76
19.36
-
Dec 24, 2025
20.76
20.76
20.76
20.76
19.36
-
Dec 23, 2025
20.76
20.76
20.76
20.76
19.36
-
Dec 22, 2025
20.74
20.76
20.74
20.76
19.36
300
Dec 19, 2025
19.88
19.88
19.88
19.88
18.54
-
Dec 18, 2025
19.88
19.88
19.88
19.88
18.54
-
Dec 17, 2025
19.88
19.88
19.88
19.88
18.54
-
Dec 16, 2025
19.88
19.88
19.88
19.88
18.54
-
Dec 15, 2025
19.88
19.88
19.88
19.88
18.54
-
Dec 12, 2025
19.88
19.88
19.88
19.88
18.54
-
Dec 11, 2025
19.88
19.88
19.88
19.88
18.54
-
Dec 10, 2025
19.88
19.88
19.88
19.88
18.54
200
Dec 9, 2025
19.42
19.42
19.42
19.42
18.11
-
Dec 8, 2025
19.42
19.42
19.42
19.42
18.11
200
Dec 5, 2025
19.38
19.38
19.38
19.38
18.08
200
Dec 4, 2025
18.75
18.75
18.75
18.75
17.49
-
Dec 3, 2025
18.75
18.75
18.75
18.75
17.49
-
Dec 2, 2025
18.75
18.75
18.75
18.75
17.49
-
Dec 1, 2025
18.75
18.75
18.75
18.75
17.49
-
Nov 28, 2025
18.75
18.75
18.75
18.75
17.49
800
Nov 26, 2025
18.78
18.78
18.78
18.78
17.52
-
Nov 25, 2025
18.78
18.78
18.78
18.78
17.52
-
Nov 24, 2025
18.78
18.78
18.78
18.78
17.52
900
Nov 21, 2025
19.20
19.20
19.20
19.20
17.91
-
Nov 20, 2025
19.20
19.20
19.20
19.20
17.91
-
Nov 19, 2025
19.20
19.20
19.20
19.20
17.91
-
Nov 18, 2025
19.20
19.20
19.20
19.20
17.91
-
Nov 17, 2025
19.20
19.20
19.20
19.20
17.91
-
Nov 14, 2025
19.20
19.20
19.20
19.20
17.91
400
Nov 13, 2025
18.62
18.62
18.62
18.62
17.37
-
Nov 12, 2025
18.62
18.62
18.62
18.62
17.37
200
Nov 11, 2025
18.72
18.72
18.72
18.72
17.46
200
Nov 10, 2025
18.12
18.12
18.12
18.12
16.90
-
Nov 7, 2025
18.12
18.12
18.12
18.12
16.90
-
Nov 6, 2025
18.12
18.12
18.12
18.12
16.90
-
Nov 5, 2025
18.12
18.12
18.12
18.12
16.90
-
Nov 4, 2025
18.12
18.12
18.12
18.12
16.90
1,300
Nov 3, 2025
19.32
19.32
19.32
19.32
18.02
-
Oct 31, 2025
19.32
19.32
19.32
19.32
18.02
-
