Paris - Delayed Quote EUR

Crédit Agricole S.A. (ACA.PA)

Compare
13.38
-0.06
(-0.45%)
At close: 5:37:57 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 13.44 13.56 13.35 13.38 13.38 6,337,942
Jan 9, 2025 13.34 13.48 13.26 13.44 13.44 4,709,648
Jan 8, 2025 13.39 13.45 13.14 13.36 13.36 7,258,875
Jan 7, 2025 13.36 13.50 13.19 13.39 13.39 6,365,888
Jan 6, 2025 13.30 13.48 13.24 13.36 13.36 8,393,632
Jan 3, 2025 13.35 13.38 13.14 13.22 13.22 5,556,319
Jan 2, 2025 13.36 13.48 13.10 13.34 13.34 4,086,740
Dec 31, 2024 13.28 13.39 13.28 13.29 13.29 2,783,667
Dec 30, 2024 13.22 13.38 13.22 13.31 13.31 4,246,526
Dec 27, 2024 13.02 13.27 13.02 13.23 13.23 5,628,882
Dec 24, 2024 13.07 13.11 12.91 12.91 12.91 3,060,311
Dec 23, 2024 13.03 13.06 12.94 13.02 13.02 3,197,343
Dec 20, 2024 12.96 13.01 12.84 13.01 13.01 12,620,013
Dec 19, 2024 12.98 13.10 12.91 13.07 13.07 4,815,515
Dec 18, 2024 13.06 13.20 13.06 13.11 13.11 4,573,216
Dec 17, 2024 13.12 13.15 13.02 13.05 13.05 5,146,960
Dec 16, 2024 13.10 13.18 13.03 13.16 13.16 4,692,947
Dec 13, 2024 13.18 13.24 13.13 13.16 13.16 3,069,457
Dec 12, 2024 13.26 13.29 13.10 13.15 13.15 4,035,606
Dec 11, 2024 13.15 13.22 13.10 13.19 13.19 5,463,916
Dec 10, 2024 13.15 13.24 13.14 13.18 13.18 4,390,055
Dec 9, 2024 13.02 13.25 13.02 13.12 13.12 7,274,406
Dec 6, 2024 12.95 13.11 12.92 13.03 13.03 5,230,695
Dec 5, 2024 12.64 13.03 12.64 12.93 12.93 10,046,113
Dec 4, 2024 12.49 12.77 12.49 12.64 12.64 5,998,549
Dec 3, 2024 12.57 12.69 12.47 12.51 12.51 5,706,843
Dec 2, 2024 12.43 12.68 12.36 12.56 12.56 9,791,670
Nov 29, 2024 12.50 12.70 12.46 12.67 12.67 5,009,734
Nov 28, 2024 12.51 12.60 12.47 12.57 12.57 4,975,743
Nov 27, 2024 12.59 12.60 12.34 12.52 12.52 8,262,816
Nov 26, 2024 12.85 12.86 12.63 12.69 12.69 11,421,468
Nov 25, 2024 13.12 13.16 12.78 12.93 12.93 9,880,893
Nov 22, 2024 13.33 13.36 12.86 13.05 13.05 8,057,032
Nov 21, 2024 13.30 13.33 13.10 13.27 13.27 2,529,934
Nov 20, 2024 13.38 13.43 13.27 13.27 13.27 4,648,836
Nov 19, 2024 13.42 13.54 13.15 13.35 13.35 6,091,498
Nov 18, 2024 13.31 13.51 13.31 13.43 13.43 5,537,931
Nov 15, 2024 13.12 13.40 13.09 13.27 13.27 6,140,614
Nov 14, 2024 13.15 13.22 13.09 13.11 13.11 6,381,792
Nov 13, 2024 13.09 13.11 12.90 13.02 13.02 5,911,519
Nov 12, 2024 13.22 13.26 13.02 13.11 13.11 6,774,868
Nov 11, 2024 13.22 13.35 13.22 13.29 13.29 3,965,216
Nov 8, 2024 13.25 13.34 13.10 13.19 13.19 4,781,311
Nov 7, 2024 13.60 13.70 13.19 13.27 13.27 13,751,044
Nov 6, 2024 13.91 14.02 13.43 13.77 13.77 19,978,305
Nov 5, 2024 14.24 14.36 14.17 14.31 14.31 3,370,731
Nov 4, 2024 14.11 14.27 14.11 14.26 14.26 3,487,087
Nov 1, 2024 14.05 14.23 14.05 14.13 14.13 3,905,940
Oct 31, 2024 13.94 14.09 13.76 14.09 14.09 6,584,876
Oct 30, 2024 14.02 14.02 13.80 13.98 13.98 4,761,882
Oct 29, 2024 14.19 14.27 14.06 14.12 14.12 3,989,305
Oct 28, 2024 14.11 14.20 13.93 14.10 14.10 4,203,100
Oct 25, 2024 14.02 14.14 13.98 14.00 14.00 2,905,096
Oct 24, 2024 14.11 14.20 14.05 14.06 14.06 2,767,100
Oct 23, 2024 14.14 14.20 14.08 14.10 14.10 2,551,322
Oct 22, 2024 14.25 14.27 14.02 14.16 14.16 4,224,289
Oct 21, 2024 14.26 14.35 14.25 14.27 14.27 2,957,644
Oct 18, 2024 14.20 14.41 14.17 14.31 14.31 4,511,446
Oct 17, 2024 14.07 14.30 14.07 14.27 14.27 4,864,313
Oct 16, 2024 13.95 14.10 13.91 14.06 14.06 5,471,902
Oct 15, 2024 13.90 14.06 13.89 14.02 14.02 5,163,285
Oct 14, 2024 13.80 13.90 13.68 13.88 13.88 4,333,458
Oct 11, 2024 13.74 13.88 13.71 13.81 13.81 5,726,320
Oct 10, 2024 13.95 14.06 13.86 13.88 13.88 4,118,424
Oct 9, 2024 13.91 13.97 13.76 13.94 13.94 4,158,048
Oct 8, 2024 13.75 13.97 13.74 13.86 13.86 5,106,629
Oct 7, 2024 13.73 13.82 13.65 13.78 13.78 5,941,719
Oct 4, 2024 13.48 13.72 13.48 13.61 13.61 7,267,991
Oct 3, 2024 13.54 13.63 13.37 13.48 13.48 6,027,454
Oct 2, 2024 13.60 13.73 13.53 13.60 13.60 5,199,700
Oct 1, 2024 13.80 13.88 13.48 13.66 13.66 7,416,522
Sep 30, 2024 13.85 13.85 13.56 13.73 13.73 6,667,785
Sep 27, 2024 13.95 14.05 13.83 13.96 13.96 4,219,229
Sep 26, 2024 13.88 14.05 13.88 13.99 13.99 4,814,418
Sep 25, 2024 13.87 13.90 13.72 13.81 13.81 4,566,975
Sep 24, 2024 13.85 14.08 13.85 13.95 13.95 6,197,651
Sep 23, 2024 14.43 14.44 13.64 13.81 13.81 11,062,064
Sep 20, 2024 14.40 14.56 14.31 14.46 14.46 8,562,060
Sep 19, 2024 14.50 14.52 14.34 14.40 14.40 3,437,617
Sep 18, 2024 14.36 14.47 14.36 14.40 14.40 2,285,016
Sep 17, 2024 14.35 14.48 14.32 14.36 14.36 3,257,420
Sep 16, 2024 14.19 14.27 14.17 14.26 14.26 2,273,925
Sep 13, 2024 14.28 14.36 14.23 14.23 14.23 3,613,542
Sep 12, 2024 14.34 14.41 14.21 14.27 14.27 3,489,135
Sep 11, 2024 14.24 14.31 14.07 14.19 14.19 3,532,258
Sep 10, 2024 14.28 14.41 14.11 14.16 14.16 4,001,832
Sep 9, 2024 14.18 14.32 14.16 14.27 14.27 3,498,981
Sep 6, 2024 14.18 14.30 14.03 14.13 14.13 4,303,259
Sep 5, 2024 13.98 14.32 13.97 14.20 14.20 4,541,313
Sep 4, 2024 13.85 14.09 13.82 14.03 14.03 3,734,057
Sep 3, 2024 14.13 14.18 13.84 14.01 14.01 4,378,257
Sep 2, 2024 14.17 14.23 14.03 14.15 14.15 2,687,643
Aug 30, 2024 13.94 14.15 13.94 14.15 14.15 7,523,192
Aug 29, 2024 13.75 13.89 13.75 13.80 13.80 2,518,993
Aug 28, 2024 13.80 13.82 13.73 13.76 13.76 1,880,807
Aug 27, 2024 13.69 13.79 13.67 13.72 13.72 1,938,298
Aug 26, 2024 13.73 13.75 13.65 13.69 13.69 1,875,947
Aug 23, 2024 13.64 13.72 13.59 13.72 13.72 2,930,214
Aug 22, 2024 13.58 13.65 13.52 13.60 13.60 2,028,381
Aug 21, 2024 13.51 13.65 13.51 13.58 13.58 1,753,290
Aug 20, 2024 13.59 13.62 13.47 13.53 13.53 2,773,594
Aug 19, 2024 13.53 13.66 13.52 13.56 13.56 3,548,869
Aug 16, 2024 13.52 13.57 13.44 13.51 13.51 3,428,750
Aug 15, 2024 13.34 13.55 13.31 13.47 13.47 4,915,513
Aug 14, 2024 13.30 13.31 13.24 13.31 13.31 2,933,970
Aug 13, 2024 13.26 13.27 13.15 13.23 13.23 2,157,706
Aug 12, 2024 13.18 13.24 13.13 13.20 13.20 2,566,547
Aug 9, 2024 13.20 13.25 13.05 13.13 13.13 2,565,491
Aug 8, 2024 13.08 13.19 12.96 13.15 13.15 3,159,965
Aug 7, 2024 13.03 13.29 12.95 13.13 13.13 7,002,008
Aug 6, 2024 13.19 13.20 12.74 12.86 12.86 4,522,392
Aug 5, 2024 12.60 13.00 12.40 12.96 12.96 9,933,665
Aug 2, 2024 13.85 13.85 12.93 13.19 13.19 14,992,823
Aug 1, 2024 14.30 14.36 13.81 13.97 13.97 5,990,897
Jul 31, 2024 14.00 14.07 13.91 14.03 14.03 4,630,202
Jul 30, 2024 13.89 13.99 13.83 13.93 13.93 3,211,073
Jul 29, 2024 13.93 14.01 13.78 13.90 13.90 3,433,608
Jul 26, 2024 13.84 13.94 13.77 13.89 13.89 3,132,924
Jul 25, 2024 13.86 13.87 13.59 13.87 13.87 4,697,366
Jul 24, 2024 14.00 14.03 13.74 13.98 13.98 3,497,365
Jul 23, 2024 14.00 14.10 13.91 14.04 14.04 3,714,923
Jul 22, 2024 13.90 14.06 13.86 13.96 13.96 3,919,297
Jul 19, 2024 13.84 13.89 13.75 13.88 13.88 3,347,708
Jul 18, 2024 13.88 13.97 13.83 13.91 13.91 4,200,454
Jul 17, 2024 13.69 13.80 13.64 13.72 13.72 3,137,976
Jul 16, 2024 13.56 13.69 13.49 13.69 13.69 2,611,190
Jul 15, 2024 13.53 13.68 13.40 13.63 13.63 3,075,220
Jul 12, 2024 13.56 13.60 13.49 13.57 13.57 3,028,434
Jul 11, 2024 13.52 13.59 13.40 13.51 13.51 3,396,465
Jul 10, 2024 13.41 13.45 13.23 13.44 13.44 3,533,912
Jul 9, 2024 13.65 13.65 13.19 13.39 13.39 6,360,499
Jul 8, 2024 13.48 13.94 13.47 13.56 13.56 6,317,269
Jul 5, 2024 13.59 13.64 13.47 13.63 13.63 4,624,951
Jul 4, 2024 13.38 13.69 13.36 13.56 13.56 5,194,746
Jul 3, 2024 13.09 13.39 13.05 13.26 13.26 7,646,928
Jul 2, 2024 13.05 13.09 12.91 12.97 12.97 6,367,331
Jul 1, 2024 13.48 13.53 13.10 13.10 13.10 9,531,193
Jun 28, 2024 12.94 12.95 12.66 12.74 12.74 9,997,035
Jun 27, 2024 13.01 13.03 12.88 12.93 12.93 4,361,387
Jun 26, 2024 13.18 13.19 12.86 12.98 12.98 6,770,937
Jun 25, 2024 13.33 13.34 13.06 13.14 13.14 4,851,276
Jun 24, 2024 13.04 13.34 13.04 13.28 13.28 4,914,558
Jun 21, 2024 13.19 13.20 12.96 13.02 13.02 8,676,871
Jun 20, 2024 12.97 13.23 12.94 13.19 13.19 5,232,642
Jun 19, 2024 13.10 13.14 12.93 12.96 12.96 3,860,396
Jun 18, 2024 13.10 13.19 12.89 13.05 13.05 5,132,311
Jun 17, 2024 13.01 13.18 12.87 12.98 12.98 8,038,802
Jun 14, 2024 13.30 13.31 12.69 13.03 13.03 18,637,626
Jun 13, 2024 13.77 13.77 13.30 13.44 13.44 9,371,442
Jun 12, 2024 13.79 14.01 13.77 13.78 13.78 9,272,833
Jun 11, 2024 14.11 14.14 13.40 13.56 13.56 10,364,663
Jun 10, 2024 14.16 14.16 13.90 14.11 14.11 10,589,307
Jun 7, 2024 14.61 14.68 14.51 14.64 14.64 2,609,644
Jun 6, 2024 14.56 14.68 14.38 14.60 14.60 3,358,324
Jun 5, 2024 14.73 14.77 14.51 14.52 14.52 3,733,707
Jun 4, 2024 14.85 14.88 14.56 14.72 14.72 4,389,831
Jun 3, 2024 15.00 15.10 14.86 14.88 14.88 2,625,802
May 31, 2024 14.86 14.93 14.84 14.93 14.93 7,000,206
May 30, 2024 14.73 14.84 14.67 14.83 14.83 2,890,694
May 29, 2024 1.05 Dividend
May 29, 2024 14.85 14.88 14.65 14.74 14.74 12,065,483
May 28, 2024 15.89 15.92 15.81 15.92 14.87 4,270,528
May 27, 2024 15.82 15.88 15.76 15.85 14.81 2,922,678
May 24, 2024 15.66 15.78 15.57 15.77 14.73 2,770,592
May 23, 2024 15.72 15.74 15.63 15.73 14.69 2,862,682
May 22, 2024 15.78 15.83 15.70 15.72 14.68 2,981,008
May 21, 2024 15.85 15.85 15.61 15.77 14.73 4,070,294
May 20, 2024 15.90 15.93 15.85 15.86 14.82 2,213,161
May 17, 2024 15.61 15.86 15.61 15.84 14.80 4,617,852
May 16, 2024 15.63 15.67 15.56 15.63 14.59 2,638,359
May 15, 2024 15.71 15.73 15.58 15.64 14.61 3,582,086
May 14, 2024 15.66 15.73 15.62 15.65 14.62 3,038,734
May 13, 2024 15.52 15.69 15.52 15.62 14.59 4,141,827
May 10, 2024 15.50 15.53 15.42 15.45 14.43 3,464,597
May 9, 2024 15.44 15.52 15.37 15.43 14.41 2,844,127
May 8, 2024 15.30 15.39 15.26 15.39 14.37 3,521,495
May 7, 2024 15.00 15.30 15.00 15.27 14.27 5,364,038
May 6, 2024 14.81 15.04 14.73 15.00 14.01 4,566,126
May 3, 2024 14.89 15.23 14.76 14.77 13.80 8,129,082
May 2, 2024 14.54 14.76 14.53 14.61 13.65 4,177,142
Apr 30, 2024 14.56 14.64 14.54 14.55 13.59 3,787,909
Apr 29, 2024 14.60 14.68 14.55 14.55 13.59 3,980,428
Apr 26, 2024 14.55 14.70 14.54 14.56 13.60 5,330,648
Apr 25, 2024 14.50 14.57 14.41 14.48 13.52 3,958,008
Apr 24, 2024 14.40 14.60 14.38 14.45 13.50 5,296,349
Apr 23, 2024 14.24 14.41 14.24 14.39 13.44 5,776,426
Apr 22, 2024 14.08 14.28 14.05 14.22 13.28 5,328,078
Apr 19, 2024 13.82 14.04 13.77 14.03 13.11 5,411,708
Apr 18, 2024 13.74 13.91 13.73 13.90 12.99 4,583,296
Apr 17, 2024 13.57 13.80 13.56 13.66 12.76 4,745,752
Apr 16, 2024 13.64 13.64 13.47 13.57 12.67 6,987,088
Apr 15, 2024 13.81 13.98 13.79 13.82 12.91 4,645,671
Apr 12, 2024 13.88 13.95 13.73 13.76 12.85 5,112,352
Apr 11, 2024 14.01 14.10 13.65 13.77 12.87 7,698,393
Apr 10, 2024 14.12 14.18 13.95 14.05 13.12 4,476,949
Apr 9, 2024 14.11 14.16 14.02 14.06 13.14 4,030,266
Apr 8, 2024 14.12 14.23 14.10 14.13 13.20 4,357,891
Apr 5, 2024 14.03 14.10 13.91 14.10 13.17 5,860,722
Apr 4, 2024 14.07 14.24 14.07 14.15 13.21 4,349,102
Apr 3, 2024 13.89 14.10 13.84 14.06 13.13 6,169,640
Apr 2, 2024 13.76 13.98 13.76 13.88 12.96 5,191,695
Mar 28, 2024 13.61 13.88 13.60 13.82 12.90 5,518,713
Mar 27, 2024 13.54 13.64 13.43 13.58 12.68 3,687,613
Mar 26, 2024 13.45 13.61 13.45 13.57 12.68 4,441,157
Mar 25, 2024 13.43 13.46 13.33 13.40 12.51 2,911,047
Mar 22, 2024 13.40 13.53 13.38 13.40 12.52 4,209,191
Mar 21, 2024 13.36 13.47 13.30 13.40 12.52 5,178,920
Mar 20, 2024 13.22 13.27 13.19 13.25 12.38 3,364,915
Mar 19, 2024 13.13 13.34 13.13 13.24 12.37 4,980,526
Mar 18, 2024 13.01 13.14 13.01 13.11 12.25 3,480,553
Mar 15, 2024 13.03 13.06 12.92 13.02 12.16 18,313,675
Mar 14, 2024 12.97 13.09 12.93 13.04 12.18 3,940,534
Mar 13, 2024 12.98 13.05 12.94 12.99 12.13 4,064,594
Mar 12, 2024 12.91 13.03 12.90 12.94 12.09 4,872,958
Mar 11, 2024 12.70 12.88 12.69 12.88 12.03 3,641,463
Mar 8, 2024 12.82 12.88 12.74 12.77 11.93 3,612,566
Mar 7, 2024 12.52 12.85 12.52 12.80 11.96 6,553,560
Mar 6, 2024 12.56 12.63 12.52 12.54 11.71 3,844,000
Mar 5, 2024 12.53 12.60 12.46 12.56 11.74 3,764,634
Mar 4, 2024 12.58 12.60 12.51 12.60 11.77 3,017,536
Mar 1, 2024 12.57 12.65 12.53 12.60 11.77 3,346,723
Feb 29, 2024 12.58 12.62 12.52 12.52 11.69 5,102,290
Feb 28, 2024 12.56 12.60 12.53 12.57 11.74 3,321,417
Feb 27, 2024 12.46 12.56 12.45 12.52 11.69 2,631,923
Feb 26, 2024 12.51 12.54 12.39 12.46 11.64 4,160,743
Feb 23, 2024 12.52 12.56 12.43 12.55 11.72 5,260,335
Feb 22, 2024 12.60 12.70 12.56 12.59 11.76 4,276,593
Feb 21, 2024 12.46 12.56 12.45 12.52 11.69 3,656,534
Feb 20, 2024 12.36 12.47 12.34 12.44 11.62 4,481,319
Feb 19, 2024 12.22 12.41 12.22 12.36 11.55 4,079,975
Feb 16, 2024 12.29 12.34 12.23 12.23 11.42 3,750,516
Feb 15, 2024 12.25 12.29 12.12 12.23 11.42 4,396,351
Feb 14, 2024 12.16 12.29 12.13 12.20 11.40 6,273,415
Feb 13, 2024 12.23 12.27 12.12 12.20 11.40 4,970,994
Feb 12, 2024 12.29 12.31 12.19 12.23 11.42 5,601,673
Feb 9, 2024 12.33 12.50 12.18 12.21 11.40 7,035,480
Feb 8, 2024 12.56 12.60 12.14 12.34 11.53 17,197,127
Feb 7, 2024 13.02 13.08 12.87 13.02 12.16 6,857,176
Feb 6, 2024 13.10 13.15 13.02 13.07 12.20 4,739,104
Feb 5, 2024 13.26 13.37 13.03 13.06 12.19 3,928,998
Feb 2, 2024 13.04 13.17 12.99 13.14 12.27 4,487,734
Feb 1, 2024 13.13 13.15 12.86 12.94 12.08 7,556,048
Jan 31, 2024 13.32 13.40 13.29 13.31 12.43 5,074,080
Jan 30, 2024 13.26 13.35 13.23 13.31 12.43 2,945,679
Jan 29, 2024 13.42 13.49 13.23 13.25 12.38 4,182,492
Jan 26, 2024 13.40 13.55 13.39 13.47 12.58 3,893,780
Jan 25, 2024 13.33 13.42 13.32 13.42 12.53 2,835,128
Jan 24, 2024 13.35 13.39 13.31 13.38 12.50 3,170,443
Jan 23, 2024 13.34 13.37 13.26 13.28 12.40 1,958,522
Jan 22, 2024 13.29 13.38 13.29 13.30 12.42 3,638,686
Jan 19, 2024 13.23 13.33 13.20 13.23 12.36 4,056,737
Jan 18, 2024 13.08 13.22 13.01 13.09 12.23 2,635,267
Jan 17, 2024 13.08 13.10 12.97 13.10 12.24 4,006,138
Jan 16, 2024 13.16 13.25 13.10 13.22 12.35 3,426,727
Jan 15, 2024 13.18 13.26 13.17 13.22 12.34 3,183,616
Jan 12, 2024 13.15 13.27 13.08 13.12 12.25 4,205,635
Jan 11, 2024 13.35 13.35 13.04 13.08 12.21 5,282,085
Jan 10, 2024 13.30 13.37 13.26 13.26 12.39 3,889,044

Related Tickers

GLE.PA Société Générale Société anonyme
27.26
-0.55%
 
BNP.PA BNP Paribas SA
59.35
-1.00%
 
ISP.MI Intesa Sanpaolo S.p.A.
4.0115
+0.55%
 
BAMI.MI Banco BPM S.p.A.
7.97
+0.73%
 
DBK.DE Deutsche Bank Aktiengesellschaft
17.10
-0.23%
 
BPE.MI BPER Banca SpA
6.27
+0.13%
 
BMPS.MI Banca Monte dei Paschi di Siena S.p.A.
7.05
+0.23%
 
KBC.BR KBC Group NV
73.18
-1.96%
 
CBK.DE Commerzbank AG
16.65
-0.83%
 
EBS.VI Erste Group Bank AG
60.08
+1.01%