ACA

Credit Agricole Historical Data

ACA Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2020 8.534 0.00 -0.02% 8.566 8.604 8.47 4,148,906
Aug 04 2020 8.536 0.16 1.96% 8.452 8.60 8.376 5,542,610
Aug 03 2020 8.372 0.25 3.03% 8.10 8.388 8.044 6,178,017
Jul 31 2020 8.126 -0.12 -1.43% 8.30 8.446 8.126 8,034,205
Jul 30 2020 8.244 -0.41 -4.69% 8.68 8.68 8.176 9,152,354
Jul 29 2020 8.65 -0.10 -1.1% 8.78 8.826 8.552 4,166,104
Jul 28 2020 8.746 0.02 0.25% 8.706 8.86 8.696 3,493,577
Jul 27 2020 8.724 -0.18 -2.07% 8.864 8.916 8.672 4,848,410
Jul 24 2020 8.908 -0.08 -0.87% 8.88 9.01 8.84 4,306,408
Jul 23 2020 8.986 -0.01 -0.16% 9.10 9.15 8.964 4,084,363
Jul 22 2020 9.00 -0.21 -2.3% 9.21 9.27 8.99 6,162,510
Jul 21 2020 9.212 0.08 0.9% 9.23 9.516 9.176 7,754,276
Jul 20 2020 9.13 0.02 0.18% 9.052 9.15 8.976 4,647,877
Jul 17 2020 9.114 -0.10 -1.11% 9.208 9.24 9.032 6,227,102
Jul 16 2020 9.216 0.09 0.94% 9.13 9.238 9.05 5,027,923
Jul 15 2020 9.13 0.12 1.33% 9.034 9.224 8.886 7,329,813
Jul 14 2020 9.01 0.06 0.72% 8.85 9.07 8.802 5,645,099
Jul 13 2020 8.946 0.09 1.06% 9.02 9.096 8.752 5,430,605
Jul 10 2020 8.852 0.30 3.46% 8.444 8.866 8.37 5,787,253
Jul 09 2020 8.556 -0.20 -2.33% 8.844 8.872 8.548 5,474,743
Jul 08 2020 8.76 -0.13 -1.42% 8.748 8.86 8.708 5,259,669
Jul 07 2020 8.886 -0.08 -0.85% 8.884 8.976 8.74 5,022,071
Jul 06 2020 8.962 0.24 2.8% 8.97 9.138 8.90 7,723,072
Jul 03 2020 8.718 -0.03 -0.39% 8.754 8.82 8.604 5,838,568
Jul 02 2020 8.752 0.37 4.46% 8.482 8.822 8.432 9,227,023
Jul 01 2020 8.378 -0.05 -0.59% 8.474 8.58 8.282 7,055,039
Jun 30 2020 8.428 0.04 0.5% 8.40 8.474 8.258 6,648,215
Jun 29 2020 8.386 0.30 3.74% 8.05 8.498 8.024 7,633,949
Jun 26 2020 8.084 -0.19 -2.34% 8.40 8.44 8.07 6,032,029
Jun 25 2020 8.278 0.24 3.01% 8.00 8.304 7.906 7,869,905
Jun 24 2020 8.036 -0.36 -4.33% 8.364 8.464 8.036 6,614,991
Jun 23 2020 8.40 0.32 3.93% 8.186 8.532 8.112 7,793,656
Jun 22 2020 8.082 0.02 0.2% 8.00 8.144 7.886 5,268,459
Jun 19 2020 8.066 -0.17 -2.06% 8.356 8.364 8.066 15,745,889
Jun 18 2020 8.236 -0.06 -0.72% 8.28 8.528 8.11 6,438,072
Jun 17 2020 8.296 -0.04 -0.48% 8.384 8.566 8.184 6,852,140
Jun 16 2020 8.336 0.28 3.42% 8.428 8.558 8.18 10,182,417
Jun 15 2020 8.06 -0.07 -0.81% 7.80 8.156 7.75 7,921,830
Jun 12 2020 8.126 0.07 0.87% 7.99 8.384 7.90 10,188,797
Jun 11 2020 8.056 -0.52 -6.09% 8.254 8.346 8.052 10,883,659
Jun 10 2020 8.578 -0.11 -1.31% 8.80 9.05 8.556 8,610,069
Jun 09 2020 8.692 -0.59 -6.34% 9.276 9.298 8.59 15,412,663
Jun 08 2020 9.28 0.18 2.02% 9.06 9.522 9.03 10,896,724
Jun 05 2020 9.096 0.54 6.34% 8.796 9.126 8.77 14,739,542
Jun 04 2020 8.554 0.07 0.83% 8.302 8.644 8.22 11,054,309
Jun 03 2020 8.484 0.28 3.46% 8.38 8.55 8.298 10,734,424
Jun 02 2020 8.20 0.18 2.3% 8.09 8.332 8.00 9,429,702
Jun 01 2020 8.016 0.19 2.45% 8.068 8.08 7.874 4,595,975
May 29 2020 7.824 -0.17 -2.15% 7.85 8.076 7.77 10,521,864
May 28 2020 7.996 0.00 0.03% 8.06 8.212 7.804 8,970,166
May 27 2020 7.994 0.40 5.3% 7.534 8.218 7.48 17,433,772
May 26 2020 7.592 0.56 7.99% 7.148 7.67 7.134 12,812,483
May 25 2020 7.03 0.14 2.0% 7.036 7.068 6.892 3,938,578
May 22 2020 6.892 0.04 0.58% 6.78 7.05 6.67 6,584,313
May 21 2020 6.852 -0.21 -3.03% 6.908 6.976 6.808 7,213,742
May 20 2020 7.066 0.04 0.6% 6.982 7.094 6.76 10,449,159
May 19 2020 7.024 -0.20 -2.77% 7.398 7.404 6.89 9,033,448
May 18 2020 7.224 0.42 6.11% 6.972 7.224 6.908 7,658,561
May 15 2020 6.808 0.11 1.67% 6.848 7.052 6.80 11,715,477
May 14 2020 6.696 -0.09 -1.36% 6.70 6.764 6.408 7,396,597
May 13 2020 6.788 -0.18 -2.56% 6.85 6.91 6.704 6,431,078
May 12 2020 6.966 -0.06 -0.83% 7.044 7.148 6.85 5,782,567
May 11 2020 7.024 -0.24 -3.25% 7.40 7.40 7.002 5,057,320
May 08 2020 7.26 0.08 1.14% 7.22 7.278 7.102 3,971,756
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:20200806 17:15:33