1. Home
  2. Investing
  3. Stocks
  4. Europe
  5. EU
  6. Credit Agricole SA (ACA)
  7. Historical

ACA

Credit Agricole Historical Data

ACA Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 29 2022 8.999 -0.14 -1.57% 9.027 9.094 8.953 5,827,006
Jun 28 2022 9.143 0.04 0.48% 9.18 9.311 9.137 4,443,911
Jun 27 2022 9.099 -0.08 -0.87% 9.229 9.296 9.036 6,050,698
Jun 24 2022 9.179 0.30 3.41% 9.001 9.247 8.90 8,164,814
Jun 23 2022 8.876 -0.37 -3.97% 9.23 9.255 8.845 11,753,630
Jun 22 2022 9.243 -0.15 -1.64% 9.209 9.323 9.08 7,918,067
Jun 21 2022 9.397 0.19 2.06% 9.212 9.569 9.207 7,629,402
Jun 20 2022 9.207 0.22 2.44% 9.008 9.272 8.884 6,400,990
Jun 17 2022 8.988 0.08 0.95% 8.974 9.146 8.901 15,108,565
Jun 16 2022 8.903 -0.15 -1.65% 9.05 9.05 8.776 7,333,998
Jun 15 2022 9.052 0.22 2.48% 9.122 9.208 9.042 7,998,931
Jun 14 2022 8.833 0.02 0.18% 8.926 8.935 8.712 6,972,076
Jun 13 2022 8.817 -0.41 -4.46% 9.09 9.09 8.73 11,657,161
Jun 10 2022 9.229 -0.58 -5.91% 9.71 9.71 9.162 14,718,858
Jun 09 2022 9.809 -0.18 -1.75% 9.92 10.032 9.796 8,262,559
Jun 08 2022 9.984 -0.03 -0.32% 10.008 10.05 9.88 6,889,033
Jun 07 2022 10.016 -0.14 -1.4% 10.10 10.144 9.906 7,103,159
Jun 06 2022 10.158 0.15 1.48% 10.116 10.25 10.10 5,038,342
Jun 03 2022 10.01 -0.11 -1.05% 10.184 10.22 10.004 4,280,758
Jun 02 2022 10.116 -0.02 -0.18% 10.17 10.204 10.096 3,997,717
Jun 01 2022 10.134 -0.18 -1.75% 10.406 10.434 10.11 8,190,527
May 31 2022 10.314 -0.04 -0.35% 10.34 10.394 10.278 12,355,578
May 30 2022 10.35 -0.90 -8.03% 10.35 10.458 10.256 11,180,712
May 27 2022 11.254 0.10 0.86% 11.238 11.296 11.08 9,479,893
May 26 2022 11.158 0.30 2.74% 10.898 11.194 10.882 8,591,848
May 25 2022 10.86 0.14 1.27% 10.86 10.966 10.754 8,936,221
May 24 2022 10.724 -0.06 -0.56% 10.70 10.78 10.61 6,200,397
May 23 2022 10.784 0.39 3.75% 10.552 10.784 10.502 8,169,941
May 20 2022 10.394 0.02 0.21% 10.506 10.55 10.348 7,166,122
May 19 2022 10.372 -0.09 -0.88% 10.20 10.372 10.192 6,109,468
May 18 2022 10.464 -0.07 -0.66% 10.60 10.614 10.442 6,688,020
May 17 2022 10.534 0.28 2.73% 10.40 10.624 10.358 7,117,735
May 16 2022 10.254 -0.03 -0.31% 10.238 10.368 10.172 4,907,163
May 13 2022 10.286 0.22 2.23% 10.162 10.34 10.082 5,541,611
May 12 2022 10.062 -0.10 -0.95% 9.963 10.104 9.84 8,630,986
May 11 2022 10.158 0.21 2.09% 10.00 10.236 9.928 7,930,458
May 10 2022 9.95 0.05 0.51% 10.00 10.194 9.949 6,905,548
May 09 2022 9.90 -0.07 -0.65% 9.949 10.064 9.876 7,044,642
May 06 2022 9.965 -0.02 -0.18% 9.96 10.122 9.874 9,544,969
May 05 2022 9.983 -0.42 -4.01% 10.30 10.45 9.972 16,018,483
May 04 2022 10.40 -0.08 -0.8% 10.528 10.568 10.35 6,671,245
May 03 2022 10.484 0.27 2.62% 10.30 10.534 10.264 8,554,348
May 02 2022 10.216 -0.16 -1.54% 10.324 10.33 9.901 8,243,273
Apr 29 2022 10.376 0.17 1.69% 10.30 10.468 10.22 7,809,817
Apr 28 2022 10.204 0.02 0.18% 10.30 10.506 10.086 5,925,201
Apr 27 2022 10.186 -0.10 -0.99% 10.30 10.40 10.076 7,003,512
Apr 26 2022 10.288 -0.14 -1.38% 10.552 10.586 10.288 8,571,662
Apr 25 2022 10.432 -0.06 -0.57% 10.41 10.61 10.316 10,391,113
Apr 22 2022 10.492 -0.03 -0.25% 10.44 10.574 10.34 8,313,543
Apr 21 2022 10.518 0.17 1.66% 10.42 10.63 10.376 7,176,650
Apr 20 2022 10.346 0.30 2.95% 10.114 10.556 10.07 8,887,367
Apr 19 2022 10.05 0.07 0.66% 10.038 10.19 9.95 5,947,080
Apr 18 2022 9.984 0.00 0.0% 9.984 9.984 9.984 0.00
Apr 15 2022 9.984 0.00 0.0% 9.984 9.984 9.984 0.00
Apr 14 2022 9.984 0.02 0.24% 10.00 10.02 9.891 8,337,316
Apr 13 2022 9.96 0.04 0.43% 9.781 9.962 9.74 8,312,344
Apr 12 2022 9.917 -0.09 -0.91% 9.867 10.054 9.687 8,462,072
Apr 11 2022 10.008 0.12 1.24% 9.96 10.138 9.852 8,919,309
Apr 08 2022 9.885 0.00 -0.02% 9.93 10.086 9.755 14,056,365
Apr 07 2022 9.887 -0.18 -1.78% 10.10 10.176 9.887 10,729,335
Apr 06 2022 10.066 -0.25 -2.44% 10.318 10.41 9.89 10,381,340
Apr 05 2022 10.318 -0.55 -5.03% 10.80 10.828 10.18 12,861,114
Apr 04 2022 10.864 -0.06 -0.51% 10.96 10.968 10.758 4,944,209
Apr 01 2022 10.92 0.03 0.31% 10.946 11.042 10.896 4,057,295
Your Recent History
EU
ACA
Credit Agr..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220630 02:21:32