UK markets close in 7 hours 36 minutes

Crédit Agricole S.A. (CRARF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
8.50-0.26 (-2.97%)
At close: 01:21PM EDT
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 20228.618.728.508.508.501,900
23 Sept 20228.668.768.668.768.761,100
22 Sept 20228.788.788.788.788.78-
21 Sept 20228.968.978.788.788.78800
20 Sept 20229.169.169.169.169.16800
19 Sept 20229.039.599.039.599.59800
16 Sept 20229.169.479.169.479.47300
15 Sept 20229.749.749.369.369.36600
14 Sept 20229.619.619.539.539.53400
13 Sept 20229.799.799.799.799.79700
12 Sept 20229.8910.009.8910.0010.002,200
09 Sept 20229.269.269.269.269.26-
08 Sept 20229.269.269.269.269.26246,500
07 Sept 20228.948.948.948.948.94100
06 Sept 20229.129.129.039.039.031,300
02 Sept 20229.259.499.039.499.491,300
01 Sept 20228.999.108.999.039.031,900
31 Aug 20229.069.209.019.019.012,900
30 Aug 20229.169.169.169.169.16500
29 Aug 20229.439.438.898.908.904,000
26 Aug 20229.449.449.169.169.162,500
25 Aug 20229.239.239.109.239.233,900
24 Aug 20229.489.489.279.329.325,100
23 Aug 20229.409.439.249.249.241,400
22 Aug 20229.279.409.239.409.402,700
19 Aug 20229.609.609.609.609.60900
18 Aug 20229.919.919.799.799.794,800
17 Aug 202210.1210.2210.1210.1210.121,000
16 Aug 202210.1010.1010.1010.1010.10200
15 Aug 202210.2210.2910.2210.2910.292,000
12 Aug 202210.3910.5310.2110.2110.212,900
11 Aug 202210.3510.4410.1010.1010.104,200
10 Aug 202210.1510.4510.1510.3110.319,300
09 Aug 202210.1010.1010.1010.1010.10200
08 Aug 202210.1310.309.999.999.995,100
05 Aug 202210.0010.009.829.829.824,300
04 Aug 20229.719.869.559.869.866,300
03 Aug 20229.229.289.229.239.23700
02 Aug 20229.079.169.049.049.042,200
01 Aug 20229.159.239.159.169.1610,700
29 Jul 20229.079.109.079.109.105,700
28 Jul 20228.878.958.798.958.952,200
27 Jul 20228.579.098.519.099.0934,000
26 Jul 20228.708.708.478.478.477,400
25 Jul 20229.089.148.658.658.6512,300
22 Jul 20228.958.958.718.718.71900
21 Jul 20228.628.908.468.898.898,900
20 Jul 20228.468.468.468.468.46100
19 Jul 20228.758.768.468.468.461,900
18 Jul 20228.548.808.378.548.543,800
15 Jul 20228.308.328.238.308.301,700
14 Jul 20228.308.308.078.178.172,500
13 Jul 20228.518.518.388.388.3816,000
12 Jul 20228.548.648.488.588.5814,800
11 Jul 20228.728.728.558.608.604,500
08 Jul 20228.899.018.758.898.893,400
07 Jul 20228.708.708.708.708.70200
06 Jul 20228.608.708.408.428.422,800
05 Jul 20228.688.848.548.798.791,600
01 Jul 20228.899.378.738.958.9525,800
30 Jun 20229.319.318.998.998.997,000
29 Jun 20229.519.519.479.479.471,100
28 Jun 20229.729.729.599.729.721,700
27 Jun 20229.689.819.479.479.472,400
24 Jun 20229.459.619.359.519.5115,400
23 Jun 20229.509.569.319.479.4713,800
22 Jun 20229.729.729.579.589.5833,300
21 Jun 202210.0510.079.619.619.613,200
17 Jun 20229.479.759.319.319.315,800
16 Jun 20229.139.369.099.099.098,200
15 Jun 20229.429.549.159.159.151,200
14 Jun 20229.159.339.159.159.152,100
13 Jun 20229.419.419.019.019.018,900
10 Jun 20229.689.859.689.859.852,900
09 Jun 202210.7210.8010.2810.6910.691,300
08 Jun 202210.5810.5810.3310.4110.412,900
07 Jun 202210.5110.6410.4310.6410.641,700
06 Jun 202211.0111.0111.0111.0111.011,600
03 Jun 202210.6510.6510.6510.6510.65300
02 Jun 202210.8410.9510.7110.9510.953,100
01 Jun 202210.9210.9210.7310.7510.751,100
31 May 202211.1811.1811.0911.1211.1255,800
31 May 20221.128 Dividend
27 May 202212.0112.0911.9111.9510.822,500
26 May 202211.9012.0711.7811.7810.6712,600
25 May 202211.5511.6611.4911.5810.491,700
24 May 202211.5311.5311.4511.5310.442,500
23 May 202211.3711.7011.3711.5310.443,900
20 May 202210.9611.3210.6510.909.875,800
19 May 202210.7411.2210.7411.2210.161,000
18 May 202210.9510.9510.7810.789.76800
17 May 202210.8310.9010.7510.909.874,200
16 May 202210.8610.9910.3510.999.9512,900
13 May 202210.7710.7810.5410.789.765,700
12 May 202210.3110.5110.1810.269.293,600
11 May 202210.7710.7810.4310.439.4515,100
10 May 202210.6010.6010.5210.529.532,500
09 May 202210.4810.4810.1610.169.202,200
06 May 202210.5510.5710.5110.579.5723,700
05 May 202210.5710.7810.2410.789.766,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...