Comparing Back to the side-by-side chart ↗
Credit Agricole SA (ACA.PA) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Mixed moving-average stack — Trades -12.9% vs the 50-day and -11.9% vs the 200-day average, 26.5% below the 52-week high and +4% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Credit Agricole SA trades 12.9% below its 50-day and 11.9% below its 200-day moving average. (as of 2026-10-30)
Credit Agricole SA runs a full-service banking group built around five business lines: asset gathering and insurance, large-customer and investment banking, specialised financial services, French retail banking under LCL, and international retail banking outside France. It sells savings, insurance, wealth management and payment services to households and small firms, alongside trade finance, leasing and asset-servicing work for corporates and institutions.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the ACA.PA overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 15.00 | 15.11 | 14.86 | 14.99 | -1.99% | 12,377,895 |
| 2026-10-29 | 15.29 | 15.40 | 15.19 | 15.29 | +0.33% | 5,242,884 |
| 2026-10-28 | 15.30 | 15.34 | 15.21 | 15.24 | +0.23% | 4,296,580 |
| 2026-10-27 | 15.04 | 15.26 | 14.96 | 15.21 | +0.76% | 4,910,745 |
| 2026-10-26 | 15.05 | 15.20 | 15.05 | 15.10 | +1.17% | 5,402,754 |
| 2026-10-23 | 14.93 | 14.95 | 14.69 | 14.92 | +0.44% | 6,665,958 |
| 2026-10-22 | 15.05 | 15.07 | 14.76 | 14.86 | -2.53% | 9,870,880 |
| 2026-10-21 | 15.30 | 15.34 | 15.18 | 15.24 | -0.03% | 5,014,754 |
| 2026-10-20 | 15.20 | 15.39 | 15.02 | 15.24 | -0.36% | 5,727,611 |
| 2026-10-19 | 15.39 | 15.42 | 15.19 | 15.30 | -2.64% | 8,848,798 |
| 2026-10-16 | 15.78 | 15.82 | 15.65 | 15.71 | +0.45% | 5,283,674 |
| 2026-10-15 | 15.70 | 15.96 | 15.61 | 15.64 | -1.01% | 6,706,486 |
| 2026-10-14 | 15.86 | 15.93 | 15.70 | 15.80 | -0.69% | 6,613,243 |
| 2026-10-13 | 15.98 | 16.09 | 15.81 | 15.91 | -2.54% | 5,049,015 |
| 2026-10-12 | 16.39 | 16.45 | 16.26 | 16.33 | +0.06% | 4,492,129 |
| 2026-10-09 | 16.38 | 16.45 | 16.23 | 16.32 | +0.65% | 6,243,849 |
| 2026-10-08 | 16.34 | 16.43 | 16.14 | 16.21 | -1.88% | 8,197,144 |
| 2026-10-07 | 16.95 | 16.98 | 16.38 | 16.52 | -3.45% | 7,940,864 |
| 2026-10-06 | 17.00 | 17.36 | 16.98 | 17.11 | +1.09% | 7,497,013 |
| 2026-10-05 | 16.84 | 16.93 | 16.58 | 16.93 | +0.27% | 7,006,046 |
| 2026-10-02 | 16.94 | 16.96 | 16.57 | 16.89 | -0.21% | 6,376,975 |
| 2026-10-01 | 17.32 | 17.32 | 16.82 | 16.92 | -3.70% | 9,353,533 |
| 2026-09-30 | 17.82 | 17.92 | 17.50 | 17.57 | -1.46% | 5,109,548 |
| 2026-09-29 | 17.96 | 18.09 | 17.81 | 17.83 | -0.59% | 3,019,240 |
| 2026-09-28 | 18.24 | 18.26 | 17.93 | 17.93 | -1.37% | 4,131,579 |
| 2026-09-25 | 18.10 | 18.27 | 18.05 | 18.18 | +1.37% | 3,280,493 |
| 2026-09-24 | 17.98 | 18.03 | 17.72 | 17.94 | -0.53% | 3,431,869 |
| 2026-09-23 | 18.23 | 18.36 | 18.04 | 18.04 | -0.44% | 3,738,625 |
| 2026-09-22 | 18.26 | 18.45 | 18.05 | 18.11 | -0.52% | 4,218,372 |
| 2026-09-21 | 18.30 | 18.44 | 18.12 | 18.21 | +0.11% | 3,135,746 |
| 2026-09-18 | 18.55 | 18.59 | 18.13 | 18.19 | -2.23% | 8,389,916 |
| 2026-09-17 | 18.41 | 18.63 | 18.32 | 18.61 | +1.20% | 4,351,765 |
| 2026-09-16 | 18.48 | 18.57 | 18.35 | 18.39 | +0.19% | 3,367,386 |
| 2026-09-15 | 18.30 | 18.52 | 18.11 | 18.35 | -0.49% | 4,032,750 |
| 2026-09-14 | 18.61 | 18.68 | 18.39 | 18.44 | -0.99% | 2,991,761 |
| 2026-09-11 | 18.57 | 18.75 | 18.51 | 18.63 | +0.46% | 2,711,671 |
| 2026-09-10 | 18.57 | 18.65 | 18.46 | 18.54 | +0.27% | 3,090,244 |
| 2026-09-09 | 18.51 | 18.57 | 18.28 | 18.49 | -0.99% | 3,938,210 |
| 2026-09-08 | 18.80 | 18.86 | 18.57 | 18.68 | -1.01% | 3,433,623 |
| 2026-09-07 | 18.80 | 18.94 | 18.75 | 18.86 | +0.32% | 2,884,185 |
| 2026-09-04 | 18.88 | 18.91 | 18.73 | 18.80 | -0.21% | 3,322,378 |
| 2026-09-03 | 18.64 | 18.98 | 18.59 | 18.84 | +1.40% | 3,890,474 |
| 2026-09-02 | 18.57 | 18.70 | 18.43 | 18.59 | +0.03% | 3,711,417 |
| 2026-09-01 | 18.59 | 18.61 | 18.38 | 18.58 | +0.35% | 4,264,900 |
| 2026-08-31 | 18.49 | 18.62 | 18.46 | 18.52 | +0.41% | 3,822,581 |
| 2026-08-28 | 18.47 | 18.54 | 18.30 | 18.44 | +1.01% | 4,190,061 |
| 2026-08-27 | 19.02 | 19.05 | 18.18 | 18.25 | -3.97% | 10,043,024 |
| 2026-08-26 | 19.13 | 19.18 | 19.01 | 19.01 | +0.03% | 2,789,796 |
| 2026-08-25 | 19.14 | 19.21 | 18.96 | 19.00 | -0.42% | 4,485,926 |
| 2026-08-24 | 19.07 | 19.13 | 19.03 | 19.09 | +0.08% | 2,802,635 |
| 2026-08-21 | 19.14 | 19.21 | 19.05 | 19.07 | -0.16% | 3,223,849 |
| 2026-08-20 | 19.23 | 19.24 | 19.05 | 19.10 | -0.34% | 3,289,034 |
| 2026-08-19 | 19.65 | 19.68 | 19.14 | 19.16 | -2.59% | 5,878,135 |
| 2026-08-18 | 20.07 | 20.13 | 19.68 | 19.68 | -1.97% | 3,813,958 |
| 2026-08-17 | 20.20 | 20.23 | 20.07 | 20.07 | -0.64% | 2,931,409 |
| 2026-08-14 | 20.13 | 20.23 | 20.03 | 20.20 | +0.50% | 2,887,010 |
| 2026-08-13 | 20.27 | 20.40 | 20.10 | 20.10 | -0.35% | 3,841,815 |
| 2026-08-12 | 20.04 | 20.17 | 19.96 | 20.17 | +0.75% | 4,982,559 |
| 2026-08-11 | 19.89 | 20.11 | 19.88 | 20.02 | +0.45% | 5,998,382 |
| 2026-08-10 | 19.64 | 19.93 | 19.52 | 19.93 | +1.66% | 5,452,541 |
| 2026-08-07 | 19.50 | 19.65 | 19.34 | 19.61 | +0.75% | 2,592,650 |
| 2026-08-06 | 19.41 | 19.64 | 19.40 | 19.46 | +0.54% | 3,576,941 |
| 2026-08-05 | 19.34 | 19.36 | 19.13 | 19.36 | -0.10% | 2,955,466 |
| 2026-08-04 | 19.50 | 19.57 | 19.30 | 19.38 | -0.36% | 4,405,707 |
| 2026-08-03 | 19.34 | 19.52 | 19.34 | 19.45 | +0.88% | 5,020,020 |
| 2026-07-31 | 19.45 | 19.79 | 19.15 | 19.27 | +2.61% | 8,064,708 |
| 2026-07-30 | 18.36 | 18.88 | 18.32 | 18.79 | +2.26% | 5,236,773 |
| 2026-07-29 | 18.68 | 18.75 | 18.37 | 18.37 | -1.58% | 4,138,822 |
| 2026-07-28 | 18.66 | 18.73 | 18.58 | 18.66 | +0.30% | 3,253,706 |
| 2026-07-27 | 18.61 | 18.70 | 18.50 | 18.61 | +0.57% | 3,835,050 |
| 2026-07-24 | 18.10 | 18.50 | 18.08 | 18.50 | +2.61% | 6,015,133 |
| 2026-07-23 | 18.26 | 18.26 | 18.00 | 18.04 | -1.12% | 3,983,378 |
| 2026-07-22 | 18.08 | 18.29 | 18.00 | 18.24 | +0.75% | 3,639,497 |
| 2026-07-21 | 17.96 | 18.11 | 17.93 | 18.11 | +0.98% | 3,420,177 |
| 2026-07-20 | 17.73 | 18.00 | 17.70 | 17.93 | +0.82% | 3,692,863 |
| 2026-07-17 | 17.77 | 17.84 | 17.57 | 17.79 | -0.75% | 3,766,906 |
| 2026-07-16 | 17.84 | 17.95 | 17.78 | 17.92 | +0.84% | 4,247,598 |
| 2026-07-15 | 17.80 | 17.86 | 17.70 | 17.77 | -0.34% | 3,249,889 |
| 2026-07-14 | 17.48 | 17.84 | 17.40 | 17.83 | +1.60% | 4,040,807 |
| 2026-07-13 | 17.42 | 17.68 | 17.42 | 17.55 | +0.34% | 2,654,877 |
| 2026-07-10 | 17.41 | 17.50 | 17.35 | 17.49 | +0.37% | 2,961,768 |
| 2026-07-09 | 17.38 | 17.43 | 17.29 | 17.43 | +1.31% | 4,696,978 |
| 2026-07-08 | 17.50 | 17.52 | 16.96 | 17.20 | -2.27% | 7,249,132 |
| 2026-07-07 | 17.88 | 17.94 | 17.57 | 17.60 | -1.40% | 5,063,716 |
| 2026-07-06 | 17.78 | 17.85 | 17.68 | 17.85 | +0.73% | 4,773,358 |
| 2026-07-03 | 17.80 | 17.82 | 17.55 | 17.72 | -0.03% | 3,302,915 |
| 2026-07-02 | 17.54 | 17.83 | 17.54 | 17.73 | +1.40% | 5,486,929 |
| 2026-07-01 | 17.56 | 17.57 | 17.34 | 17.48 | -0.65% | 3,217,430 |
| 2026-06-30 | 17.52 | 17.59 | 17.34 | 17.59 | +0.86% | 3,748,849 |
| 2026-06-29 | 17.50 | 17.50 | 17.37 | 17.45 | -0.43% | 3,189,405 |
| 2026-06-26 | 17.58 | 17.66 | 17.44 | 17.52 | -0.82% | 5,006,720 |
| 2026-06-25 | 17.52 | 17.70 | 17.48 | 17.66 | +0.71% | 4,119,473 |
| 2026-06-24 | 17.63 | 17.72 | 17.48 | 17.54 | -0.40% | 5,723,430 |
| 2026-06-23 | 17.60 | 17.71 | 17.54 | 17.61 | -0.42% | 5,262,660 |
| 2026-06-22 | 17.77 | 17.79 | 17.57 | 17.68 | -0.06% | 4,038,367 |
| 2026-06-19 | 17.64 | 17.74 | 17.55 | 17.70 | +0.43% | 8,431,817 |
| 2026-06-18 | 17.48 | 17.64 | 17.41 | 17.62 | +0.60% | 7,024,518 |
| 2026-06-17 | 17.24 | 17.55 | 17.19 | 17.52 | +1.60% | 7,044,988 |
| 2026-06-16 | 17.00 | 17.30 | 16.98 | 17.24 | +1.83% | 7,478,294 |
| 2026-06-15 | 17.03 | 17.10 | 16.86 | 16.93 | +1.23% | 6,629,085 |
| 2026-06-12 | 16.58 | 16.80 | 16.46 | 16.73 | +2.95% | 8,929,225 |
| 2026-06-11 | 16.32 | 16.45 | 16.21 | 16.25 | -0.43% | 4,754,742 |
| 2026-06-10 | 16.47 | 16.50 | 16.23 | 16.32 | -0.73% | 6,278,561 |
| 2026-06-09 | 16.54 | 16.71 | 16.42 | 16.43 | -0.39% | 5,403,958 |
| 2026-06-08 | 16.38 | 16.62 | 16.30 | 16.50 | -0.18% | 4,232,679 |
| 2026-06-05 | 16.54 | 16.74 | 16.43 | 16.53 | +0.12% | 5,071,567 |
| 2026-06-04 | 16.47 | 16.63 | 16.44 | 16.51 | +0.24% | 3,432,826 |
| 2026-06-03 | 16.51 | 16.56 | 16.41 | 16.47 | -0.39% | 3,492,422 |
| 2026-06-02 | 16.55 | 16.71 | 16.48 | 16.54 | +0.52% | 4,029,909 |
| 2026-06-01 | 16.56 | 16.60 | 16.33 | 16.45 | -0.90% | 6,008,254 |
| 2026-05-29 | 16.46 | 16.64 | 16.46 | 16.60 | +1.37% | 16,708,218 |
| 2026-05-28 | 16.30 | 16.50 | 16.23 | 16.38 | -0.46% | 6,157,553 |
| 2026-05-27 | 16.45 | 16.57 | 16.42 | 16.45 | +0.34% | 4,289,430 |
| 2026-05-26 | 16.46 | 16.54 | 16.33 | 16.39 | -6.05% | 6,936,359 |
| 2026-05-25 | 17.42 | 17.65 | 17.42 | 17.45 | +1.10% | 6,044,547 |
| 2026-05-22 | 17.07 | 17.41 | 17.04 | 17.26 | +0.88% | 4,958,604 |
| 2026-05-21 | 17.10 | 17.23 | 16.92 | 17.11 | +0.09% | 5,360,228 |
| 2026-05-20 | 16.87 | 17.25 | 16.74 | 17.09 | +1.33% | 7,189,826 |
| 2026-05-19 | 16.85 | 17.05 | 16.85 | 16.87 | +0.27% | 5,890,974 |
| 2026-05-18 | 16.86 | 16.91 | 16.64 | 16.82 | -0.44% | 7,645,978 |
| 2026-05-15 | 17.07 | 17.13 | 16.82 | 16.90 | -1.57% | 7,654,600 |
| 2026-05-14 | 17.12 | 17.27 | 17.11 | 17.17 | +0.85% | 3,781,505 |
| 2026-05-13 | 17.06 | 17.11 | 16.80 | 17.02 | +0.59% | 6,310,729 |
| 2026-05-12 | 16.98 | 17.07 | 16.83 | 16.93 | -1.31% | 5,128,167 |
| 2026-05-11 | 17.06 | 17.21 | 17.00 | 17.15 | +0.70% | 3,671,222 |
| 2026-05-08 | 16.92 | 17.07 | 16.84 | 17.03 | -0.73% | 4,607,174 |
| 2026-05-07 | 17.20 | 17.37 | 17.14 | 17.16 | -0.55% | 5,228,847 |
| 2026-05-06 | 16.96 | 17.61 | 16.96 | 17.25 | +3.60% | 9,812,833 |
| 2026-05-05 | 16.48 | 16.77 | 16.38 | 16.65 | +0.85% | 4,822,062 |
| 2026-05-04 | 16.65 | 16.80 | 16.45 | 16.51 | -0.51% | 5,348,592 |
| 2026-04-30 | 16.55 | 16.59 | 15.98 | 16.59 | -3.66% | 14,812,220 |
| 2026-04-29 | 17.30 | 17.41 | 17.19 | 17.23 | -0.49% | 4,478,170 |
| 2026-04-28 | 17.18 | 17.34 | 17.13 | 17.31 | +1.02% | 3,469,128 |
| 2026-04-27 | 17.09 | 17.23 | 17.02 | 17.14 | +0.23% | 2,524,065 |
| 2026-04-24 | 17.08 | 17.16 | 16.90 | 17.09 | -0.52% | 3,979,108 |
| 2026-04-23 | 17.16 | 17.31 | 16.99 | 17.18 | -0.55% | 3,129,310 |
| 2026-04-22 | 17.45 | 17.51 | 17.21 | 17.28 | -1.06% | 3,059,748 |
| 2026-04-21 | 17.68 | 17.77 | 17.41 | 17.46 | -0.82% | 3,457,752 |
| 2026-04-20 | 17.51 | 17.68 | 17.37 | 17.61 | -0.96% | 4,119,332 |
| 2026-04-17 | 17.30 | 17.78 | 17.23 | 17.78 | +2.83% | 5,868,959 |
| 2026-04-16 | 17.42 | 17.51 | 17.27 | 17.29 | -0.37% | 3,307,718 |
| 2026-04-15 | 17.42 | 17.45 | 17.23 | 17.36 | -0.06% | 4,166,165 |
| 2026-04-14 | 17.23 | 17.39 | 17.07 | 17.36 | +1.64% | 4,473,514 |
| 2026-04-13 | 17.03 | 17.09 | 16.89 | 17.09 | -0.52% | 2,964,584 |
| 2026-04-10 | 17.25 | 17.32 | 17.05 | 17.18 | -0.15% | 4,794,444 |
| 2026-04-09 | 17.30 | 17.34 | 17.09 | 17.20 | -0.52% | 4,079,479 |
| 2026-04-08 | 17.26 | 17.64 | 17.21 | 17.29 | +5.33% | 8,729,186 |
| 2026-04-07 | 16.46 | 16.73 | 16.34 | 16.41 | +0.31% | 3,643,933 |
| 2026-04-02 | 16.23 | 16.41 | 16.09 | 16.36 | -1.30% | 5,445,796 |
| 2026-04-01 | 16.46 | 16.65 | 16.41 | 16.58 | +4.08% | 7,571,774 |
| 2026-03-31 | 15.84 | 16.07 | 15.76 | 15.93 | +0.50% | 4,195,913 |
| 2026-03-30 | 15.80 | 15.86 | 15.68 | 15.85 | -0.13% | 3,152,098 |
| 2026-03-27 | 16.00 | 16.05 | 15.70 | 15.87 | -0.47% | 4,864,398 |
| 2026-03-26 | 16.18 | 16.23 | 15.91 | 15.95 | -2.36% | 4,845,336 |
| 2026-03-25 | 16.32 | 16.45 | 16.23 | 16.33 | +1.40% | 4,022,155 |
| 2026-03-24 | 16.24 | 16.30 | 15.93 | 16.11 | -0.46% | 3,734,372 |
| 2026-03-23 | 15.78 | 16.45 | 15.54 | 16.18 | +1.28% | 7,581,075 |
| 2026-03-20 | 16.47 | 16.55 | 15.97 | 15.97 | -1.72% | 11,700,970 |
| 2026-03-19 | 16.43 | 16.50 | 16.12 | 16.25 | -2.31% | 6,077,380 |
| 2026-03-18 | 16.64 | 16.91 | 16.59 | 16.64 | +0.88% | 5,547,390 |
| 2026-03-17 | 16.38 | 16.68 | 16.38 | 16.50 | +0.64% | 3,551,783 |
| 2026-03-16 | 16.30 | 16.55 | 16.16 | 16.39 | +0.40% | 4,946,164 |
| 2026-03-13 | 16.32 | 16.54 | 16.22 | 16.32 | -1.12% | 4,130,843 |
| 2026-03-12 | 16.91 | 16.91 | 16.39 | 16.51 | -2.94% | 5,603,486 |
| 2026-03-11 | 16.93 | 17.16 | 16.88 | 17.01 | -0.44% | 4,595,237 |
| 2026-03-10 | 17.00 | 17.24 | 16.94 | 17.09 | +2.98% | 8,121,645 |
| 2026-03-09 | 16.31 | 16.59 | 16.20 | 16.59 | -1.19% | 5,875,604 |
| 2026-03-06 | 17.20 | 17.26 | 16.52 | 16.79 | -1.26% | 5,078,434 |
| 2026-03-05 | 17.58 | 17.60 | 17.00 | 17.00 | -3.38% | 6,584,299 |
| 2026-03-04 | 17.50 | 17.77 | 17.30 | 17.60 | +0.11% | 4,324,050 |
| 2026-03-03 | 18.03 | 18.05 | 17.23 | 17.58 | -4.40% | 9,182,593 |
| 2026-03-02 | 18.24 | 18.52 | 18.08 | 18.39 | -2.10% | 5,326,519 |
| 2026-02-27 | 19.02 | 19.14 | 18.68 | 18.79 | -1.26% | 4,929,771 |
| 2026-02-26 | 19.07 | 19.07 | 18.91 | 19.02 | +0.05% | 2,788,307 |
| 2026-02-25 | 18.64 | 19.08 | 18.64 | 19.02 | +2.76% | 4,070,914 |
| 2026-02-24 | 18.60 | 18.60 | 18.30 | 18.50 | -1.12% | 3,162,085 |
| 2026-02-23 | 18.74 | 18.90 | 18.64 | 18.71 | +0.81% | 4,011,415 |
| 2026-02-20 | 18.30 | 18.69 | 18.26 | 18.57 | +1.70% | 4,338,404 |
| 2026-02-19 | 18.36 | 18.43 | 18.18 | 18.25 | -0.25% | 3,314,235 |
| 2026-02-18 | 18.13 | 18.36 | 18.13 | 18.30 | +1.39% | 3,940,926 |
| 2026-02-17 | 17.77 | 18.09 | 17.73 | 18.05 | +0.14% | 3,366,938 |
| 2026-02-16 | 17.90 | 18.13 | 17.89 | 18.02 | +1.44% | 3,329,081 |
| 2026-02-13 | 17.86 | 18.02 | 17.66 | 17.77 | -0.95% | 5,255,903 |
| 2026-02-12 | 18.20 | 18.30 | 17.90 | 17.94 | -0.50% | 4,538,782 |
| 2026-02-11 | 18.05 | 18.23 | 17.82 | 18.03 | -0.06% | 4,022,006 |
| 2026-02-10 | 18.22 | 18.41 | 18.04 | 18.04 | -0.80% | 4,146,587 |
| 2026-02-09 | 17.95 | 18.24 | 17.89 | 18.18 | +1.79% | 4,255,601 |
| 2026-02-06 | 17.72 | 17.91 | 17.67 | 17.86 | +0.82% | 3,678,669 |
| 2026-02-05 | 18.25 | 18.32 | 17.63 | 17.72 | -2.50% | 5,694,454 |
| 2026-02-04 | 18.18 | 18.36 | 17.80 | 18.18 | -3.04% | 8,139,828 |
| 2026-02-03 | 18.70 | 18.84 | 18.63 | 18.75 | +1.43% | 5,647,552 |
| 2026-02-02 | 18.16 | 18.50 | 18.10 | 18.48 | +1.15% | 3,842,278 |
| 2026-01-30 | 18.20 | 18.27 | 18.11 | 18.27 | +1.05% | 3,653,707 |
| 2026-01-29 | 18.15 | 18.25 | 17.99 | 18.08 | +0.44% | 5,093,801 |
| 2026-01-28 | 18.20 | 18.22 | 17.99 | 18.00 | -1.04% | 5,014,754 |
| 2026-01-27 | 17.95 | 18.27 | 17.95 | 18.19 | +2.68% | 5,994,817 |
| 2026-01-26 | 17.52 | 17.75 | 17.50 | 17.71 | +1.49% | 3,283,602 |
| 2026-01-23 | 17.51 | 17.65 | 17.37 | 17.45 | -0.20% | 3,227,366 |
| 2026-01-22 | 17.46 | 17.57 | 17.35 | 17.49 | +1.22% | 3,683,178 |
| 2026-01-21 | 17.20 | 17.34 | 17.05 | 17.28 | +0.14% | 3,188,763 |
| 2026-01-20 | 17.34 | 17.42 | 17.11 | 17.25 | -0.86% | 2,972,306 |
| 2026-01-19 | 17.27 | 17.41 | 17.16 | 17.41 | -0.83% | 3,155,704 |
| 2026-01-16 | 17.62 | 17.68 | 17.47 | 17.55 | -0.45% | 2,884,814 |
| 2026-01-15 | 17.78 | 17.87 | 17.59 | 17.63 | -0.23% | 3,312,267 |
| 2026-01-14 | 17.76 | 17.81 | 17.67 | 17.67 | -0.53% | 2,675,539 |
| 2026-01-13 | 17.72 | 17.82 | 17.63 | 17.77 | +0.71% | 2,590,371 |
| 2026-01-12 | 17.66 | 17.79 | 17.38 | 17.64 | -0.25% | 2,553,415 |
| 2026-01-09 | 17.60 | 17.68 | 17.39 | 17.68 | +0.65% | 2,877,606 |
| 2026-01-08 | 17.34 | 17.61 | 17.34 | 17.57 | +1.44% | 3,087,754 |
| 2026-01-07 | 17.64 | 17.71 | 17.30 | 17.32 | -1.42% | 3,186,889 |
| 2026-01-06 | 17.78 | 17.90 | 17.50 | 17.57 | -1.01% | 4,206,229 |
| 2026-01-05 | 17.84 | 17.90 | 17.49 | 17.75 | -0.22% | 2,911,412 |
| 2026-01-02 | 17.50 | 17.82 | 17.45 | 17.79 | +1.37% | 3,015,357 |
| 2025-12-31 | 17.63 | 17.63 | 17.50 | 17.55 | -0.37% | 912,127 |
| 2025-12-30 | 17.44 | 17.66 | 17.44 | 17.61 | +1.00% | 2,080,995 |
| 2025-12-29 | 17.57 | 17.60 | 17.44 | 17.44 | -0.57% | 2,258,654 |
| 2025-12-24 | 17.52 | 17.60 | 17.51 | 17.54 | -0.20% | 610,731 |
| 2025-12-23 | 17.60 | 17.62 | 17.44 | 17.57 | +0.11% | 2,302,542 |
| 2025-12-22 | 17.58 | 17.61 | 17.51 | 17.55 | -0.26% | 2,390,688 |
| 2025-12-19 | 17.47 | 17.61 | 17.46 | 17.60 | +0.89% | 6,419,939 |
| 2025-12-18 | 17.36 | 17.45 | 17.24 | 17.45 | +0.29% | 3,417,632 |
| 2025-12-17 | 17.28 | 17.42 | 17.25 | 17.39 | +0.90% | 2,785,060 |
| 2025-12-16 | 17.18 | 17.39 | 17.17 | 17.24 | +0.50% | 2,908,953 |
| 2025-12-15 | 17.16 | 17.20 | 17.05 | 17.16 | +0.23% | 4,051,714 |
| 2025-12-12 | 17.41 | 17.55 | 17.11 | 17.11 | -0.95% | 3,526,550 |
| 2025-12-11 | 17.12 | 17.30 | 17.05 | 17.28 | +1.08% | 3,895,106 |
| 2025-12-10 | 17.14 | 17.16 | 17.03 | 17.09 | -0.38% | 3,501,430 |
| 2025-12-09 | 16.95 | 17.23 | 16.95 | 17.16 | +1.54% | 4,604,863 |
| 2025-12-08 | 16.76 | 16.90 | 16.70 | 16.90 | +0.63% | 2,265,245 |
| 2025-12-05 | 16.91 | 16.99 | 16.80 | 16.80 | -0.27% | 2,038,620 |
| 2025-12-04 | 16.80 | 16.84 | 16.66 | 16.84 | +1.08% | 3,788,979 |
| 2025-12-03 | 16.84 | 16.84 | 16.66 | 16.66 | -1.07% | 2,606,223 |
| 2025-12-02 | 16.64 | 16.88 | 16.62 | 16.84 | +1.57% | 3,482,282 |
| 2025-12-01 | 16.52 | 16.64 | 16.48 | 16.58 | +0.36% | 3,373,624 |
| 2025-11-28 | 16.50 | 16.52 | 16.41 | 16.52 | +0.12% | 2,316,745 |
| 2025-11-27 | 16.45 | 16.54 | 16.40 | 16.50 | +0.27% | 1,962,365 |
| 2025-11-26 | 16.41 | 16.48 | 16.29 | 16.45 | +0.73% | 4,044,877 |
| 2025-11-25 | 16.11 | 16.39 | 16.01 | 16.34 | +1.49% | 4,458,034 |
| 2025-11-24 | 16.20 | 16.27 | 16.06 | 16.09 | -0.03% | 4,967,227 |
| 2025-11-21 | 15.85 | 16.11 | 15.79 | 16.10 | +0.72% | 2,819,607 |
| 2025-11-20 | 16.04 | 16.20 | 15.98 | 15.98 | +0.60% | 3,870,673 |
| 2025-11-19 | 15.89 | 15.99 | 15.71 | 15.89 | +0.06% | 3,251,809 |
| 2025-11-18 | 16.05 | 16.07 | 15.80 | 15.88 | -2.10% | 6,939,073 |
| 2025-11-17 | 16.30 | 16.32 | 16.14 | 16.22 | -0.70% | 3,162,680 |
| 2025-11-14 | 16.48 | 16.50 | 16.18 | 16.34 | -1.18% | 4,162,048 |
| 2025-11-13 | 16.27 | 16.63 | 16.27 | 16.53 | +1.88% | 4,854,593 |
| 2025-11-12 | 16.08 | 16.42 | 16.08 | 16.23 | +1.28% | 4,201,168 |
| 2025-11-11 | 15.97 | 16.09 | 15.93 | 16.02 | +0.72% | 2,889,857 |
| 2025-11-10 | 15.75 | 15.99 | 15.70 | 15.90 | +1.69% | 4,515,677 |
| 2025-11-07 | 15.69 | 15.71 | 15.56 | 15.64 | -0.03% | 2,598,059 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+6.38%). Worst month: Oct (-8.11%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Credit Agricole SA's (ACA.PA) latest close?
14.99 on 2026-10-30, from the Closelook data lake's daily price record.
What is ACA.PA's 52-week high and low?
20.40 high and 14.69 low over the trailing 52 weeks, as of 2026-10-30.
What is Credit Agricole SA's strongest and weakest month historically?
Historically, ACA.PA's strongest calendar month has been Feb (average +6.38%) and its weakest Oct (average -8.11%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 468 daily bars in the Closelook data lake.
What is the current Closelooknet signal on ACA.PA?
Mixed moving-average stack: Trades -12.9% vs the 50-day and -11.9% vs the 200-day average, 26.5% below the 52-week high and +4% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is ACA.PA above its 50-day and 200-day moving averages?
Credit Agricole SA trades 12.9% below its 50-day and 11.9% below its 200-day moving average (3.4% below its 20-day). As of 2026-10-30.