Credit Agricole SA PK

CRARY
🏛️ usa →
9.83
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 9.86 9.86 9.86 9.86 0.9K
09:35 9.87 9.88 9.87 9.88 3.7K
09:50 9.87 9.87 9.87 9.87 2.1K
09:55 9.87 9.87 9.87 9.87 12.0K
10:00 9.87 9.87 9.86 9.86 0.8K
10:10 9.88 9.88 9.88 9.88 0.6K
10:30 9.87 9.87 9.87 9.87 0.5K
10:40 9.88 9.88 9.88 9.88 0.8K
10:45 9.89 9.89 9.88 9.89 2.8K
11:00 9.89 9.89 9.89 9.89 0.3K
11:20 9.87 9.87 9.87 9.87 29.5K
11:25 9.87 9.87 9.84 9.84 35.0K
11:30 9.84 9.84 9.81 9.81 66.1K
11:50 9.85 9.86 9.84 9.84 18.4K
11:55 9.84 9.84 9.84 9.84 3.0K
12:00 9.86 9.86 9.86 9.86 0.2K
12:05 9.82 9.84 9.82 9.84 1.8K
12:10 9.86 9.86 9.86 9.86 0.7K
12:15 9.86 9.86 9.86 9.86 0.3K
12:25 9.84 9.88 9.84 9.88 10.0K
12:30 9.86 9.87 9.86 9.87 15.8K
12:35 9.87 9.87 9.86 9.86 4.5K
12:45 9.87 9.88 9.87 9.88 0.3K
12:50 9.87 9.87 9.87 9.87 0.6K
12:55 9.86 9.87 9.86 9.87 2.0K
13:10 9.87 9.87 9.86 9.87 1.8K
13:20 9.86 9.86 9.86 9.86 1.5K
13:30 9.87 9.87 9.87 9.87 0.4K
13:40 9.86 9.88 9.86 9.88 10.0K
13:45 9.87 9.87 9.85 9.86 6.4K
14:05 9.88 9.88 9.88 9.88 0.8K
14:20 9.86 9.86 9.86 9.86 0.3K
14:35 9.85 9.87 9.85 9.85 7.2K
14:45 9.87 9.87 9.86 9.86 0.7K
14:50 9.87 9.87 9.87 9.87 1.9K
14:55 9.86 9.87 9.86 9.87 6.4K
15:00 9.87 9.88 9.86 9.87 1.2K
15:05 9.87 9.87 9.87 9.87 1.2K
15:10 9.85 9.85 9.85 9.85 1.1K
15:15 9.87 9.87 9.85 9.85 0.4K
15:20 9.84 9.84 9.84 9.84 1.8K
15:25 9.83 9.85 9.83 9.85 1.1K
15:30 9.84 9.86 9.83 9.86 3.1K
15:35 9.84 9.84 9.84 9.84 0.2K
15:40 9.84 9.84 9.84 9.84 1.0K
15:45 9.84 9.84 9.83 9.83 1.2K
15:50 9.85 9.86 9.84 9.84 2.0K
15:55 9.86 9.86 9.86 9.86 0.5K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 9.74 9.94 9.74 9.83 0.1M
2025-09-29 9.89 9.95 9.86 9.92 0.1M
2025-09-26 9.80 9.86 9.80 9.85 0.2M
2025-09-25 9.60 9.61 9.53 9.59 0.2M
2025-09-24 9.68 9.76 9.66 9.71 0.2M
2025-09-23 9.86 9.89 9.81 9.84 0.3M
2025-09-22 9.75 9.78 9.71 9.76 0.2M
2025-09-19 9.63 9.74 9.62 9.66 0.2M
2025-09-18 9.54 9.59 9.53 9.58 0.1M
2025-09-17 9.58 9.68 9.55 9.57 0.2M
2025-09-16 9.75 9.76 9.69 9.75 0.2M
2025-09-15 9.84 9.85 9.78 9.82 0.2M
2025-09-12 9.58 9.64 9.53 9.64 0.1M
2025-09-11 9.62 9.68 9.59 9.68 0.2M
2025-09-10 9.51 9.53 9.47 9.50 0.2M
2025-09-09 9.30 9.39 9.30 9.36 0.3M
2025-09-08 9.32 9.35 9.26 9.31 0.5M
2025-09-05 9.24 9.25 9.13 9.15 0.3M
2025-09-04 9.18 9.24 9.14 9.22 0.2M
2025-09-03 8.96 9.03 8.96 8.99 0.3M
2025-09-02 8.87 8.95 8.86 8.94 0.2M
2025-08-29 9.03 9.13 9.00 9.10 0.1M
2025-08-28 9.06 9.15 9.06 9.13 0.2M
2025-08-27 8.94 9.02 8.91 9.01 0.2M
2025-08-26 8.95 9.09 8.94 9.09 0.1M
2025-08-25 9.89 9.89 9.55 9.56 0.2M
2025-08-22 9.84 9.97 9.84 9.96 0.1M
2025-08-21 9.82 9.90 9.78 9.81 0.1M
2025-08-20 9.89 9.95 9.88 9.95 0.1M
2025-08-19 9.88 9.88 9.78 9.80 0.1M
2025-08-18 9.74 9.76 9.71 9.76 0.2M
2025-08-15 10.00 10.02 9.95 9.97 0.1M
2025-08-14 9.90 9.97 9.90 9.96 0.1M
2025-08-13 9.92 9.96 9.92 9.94 0.1M
2025-08-12 9.87 9.91 9.85 9.91 0.1M
2025-08-11 9.85 9.89 9.81 9.85 0.2M
2025-08-08 9.76 9.86 9.75 9.84 0.1M
2025-08-07 9.52 9.52 9.47 9.49 0.1M
2025-08-06 9.40 9.50 9.40 9.45 0.1M
2025-08-05 9.25 9.31 9.22 9.31 0.1M
2025-08-04 9.25 9.26 9.17 9.26 0.1M
2025-08-01 9.07 9.20 9.02 9.19 0.1M
2025-07-31 9.12 9.29 9.10 9.29 0.1M
2025-07-30 9.33 9.42 9.30 9.35 0.1M
2025-07-29 9.35 9.39 9.27 9.34 0.2M
2025-07-28 9.41 9.42 9.32 9.32 0.1M
2025-07-25 9.53 9.66 9.50 9.59 0.1M
2025-07-24 9.58 9.75 9.57 9.66 0.2M
2025-07-23 9.39 9.65 9.37 9.65 0.2M
2025-07-22 9.34 9.40 9.32 9.40 0.1M
2025-07-21 9.32 9.42 9.31 9.37 0.2M
2025-07-18 9.34 9.36 9.25 9.25 0.2M
2025-07-17 9.19 9.23 9.18 9.23 0.2M
2025-07-16 9.14 9.28 9.12 9.28 0.1M
2025-07-15 9.21 9.21 9.14 9.16 0.1M
2025-07-14 9.28 9.35 9.28 9.31 0.1M
2025-07-11 9.31 9.35 9.27 9.34 0.2M
2025-07-10 9.45 9.49 9.40 9.46 0.2M
2025-07-09 9.50 9.62 9.49 9.61 0.1M
2025-07-08 9.24 9.40 9.24 9.35 0.1M
2025-07-07 9.24 9.46 9.23 9.28 0.1M
2025-07-03 9.36 9.49 9.36 9.44 0.1M
2025-07-02 9.44 9.58 9.44 9.55 0.1M
2025-07-01 9.32 9.41 9.31 9.36 0.3M
2025-06-30 9.32 9.44 9.31 9.41 0.2M
2025-06-27 9.32 9.39 9.24 9.32 0.1M
2025-06-26 9.22 9.25 9.07 9.23 0.2M
2025-06-25 9.10 9.14 9.02 9.13 0.1M
2025-06-24 9.11 9.19 9.08 9.17 0.2M
2025-06-23 8.64 8.96 8.64 8.92 0.1M
2025-06-20 8.87 9.01 8.87 8.89 0.2M
2025-06-18 9.00 9.26 9.00 9.10 0.3M
2025-06-17 9.11 9.15 9.03 9.08 0.2M
2025-06-16 9.25 9.32 9.25 9.25 0.2M
2025-06-13 9.03 9.17 9.02 9.07 0.1M
2025-06-12 9.19 9.33 9.15 9.21 0.2M
2025-06-11 9.09 9.13 9.04 9.06 0.1M
2025-06-10 9.18 9.23 9.08 9.23 0.2M
2025-06-09 9.22 9.39 9.22 9.38 0.1M
2025-06-06 9.21 9.29 9.19 9.26 0.2M
2025-06-05 9.12 9.25 9.12 9.20 0.2M
2025-06-04 9.05 9.19 9.05 9.14 0.2M
2025-06-03 9.11 9.17 9.10 9.13 0.5M
2025-06-02 9.07 9.23 9.06 9.22 0.2M
2025-05-30 9.11 9.12 9.00 9.11 0.2M
2025-05-29 9.03 9.22 9.03 9.10 0.1M
2025-05-28 8.97 9.24 8.97 9.02 0.3M
2025-05-27 9.13 9.23 9.13 9.19 0.5M
2025-05-23 9.03 9.55 9.03 9.31 0.1M
2025-05-22 9.91 10.05 9.81 9.94 0.1M
2025-05-21 9.94 10.20 9.89 10.05 0.1M
2025-05-20 9.87 9.98 9.77 9.93 0.2M
2025-05-19 9.74 9.78 9.72 9.78 0.2M
2025-05-16 9.65 9.67 9.61 9.65 0.1M
2025-05-15 9.71 9.78 9.67 9.68 0.2M
2025-05-14 9.60 9.77 9.59 9.65 0.2M
2025-05-13 9.44 9.55 9.43 9.55 0.2M
2025-05-12 9.46 9.53 9.37 9.53 0.2M
2025-05-09 9.43 9.47 9.42 9.46 0.3M
2025-05-08 9.42 9.43 9.32 9.43 0.1M
2025-05-07 9.37 9.46 9.32 9.39 0.2M
2025-05-06 9.36 9.50 9.34 9.40 0.1M
2025-05-05 9.39 9.40 9.31 9.36 0.2M
2025-05-02 9.32 9.37 9.31 9.32 0.4M
2025-05-01 9.39 9.52 9.25 9.28 0.2M
2025-04-30 9.27 9.43 9.18 9.43 0.2M
2025-04-29 9.83 9.88 9.76 9.80 0.2M
2025-04-28 9.71 9.77 9.69 9.74 0.3M
2025-04-25 9.51 9.74 9.51 9.65 0.2M
2025-04-24 9.45 9.64 9.43 9.52 0.2M
2025-04-23 9.39 9.55 9.39 9.39 0.2M
2025-04-22 9.34 9.42 9.27 9.37 0.2M
2025-04-21 9.30 9.53 9.07 9.15 0.2M
2025-04-17 9.14 9.36 9.14 9.19 0.2M
2025-04-16 9.13 9.21 9.10 9.12 0.2M
2025-04-15 9.05 9.24 8.99 8.99 0.2M
2025-04-14 8.86 8.95 8.80 8.91 0.2M
2025-04-11 8.67 8.90 8.66 8.84 0.4M
2025-04-10 8.62 8.65 8.36 8.61 0.7M
2025-04-09 8.16 8.99 8.16 8.97 0.3M
2025-04-08 8.40 8.40 7.97 7.97 0.3M
2025-04-07 8.19 8.47 8.13 8.27 0.3M
2025-04-04 8.60 8.64 8.42 8.46 0.4M
2025-04-03 9.09 9.10 8.96 9.03 0.2M
2025-04-02 9.09 9.22 9.08 9.20 0.2M
2025-04-01 9.11 9.23 9.05 9.09 0.2M
2025-03-31 8.97 9.12 8.95 9.04 0.2M
2025-03-28 9.11 9.26 9.10 9.12 0.7M
2025-03-27 9.15 9.22 9.15 9.20 0.3M
2025-03-26 9.19 9.26 9.12 9.15 0.3M
2025-03-25 9.25 9.33 9.23 9.33 0.2M
2025-03-24 9.05 9.09 9.03 9.07 0.2M
2025-03-21 9.03 9.22 9.01 9.05 0.3M
2025-03-20 9.01 9.13 9.01 9.13 0.4M
2025-03-19 9.15 9.23 9.14 9.23 0.2M
2025-03-18 9.10 9.17 9.06 9.17 0.6M
2025-03-17 8.95 9.05 8.94 9.01 0.2M
2025-03-14 8.83 8.91 8.76 8.91 0.2M
2025-03-13 8.72 8.76 8.69 8.72 0.3M
2025-03-12 8.81 8.83 8.76 8.77 0.4M
2025-03-11 8.79 8.89 8.68 8.83 1.2M
2025-03-10 8.81 8.82 8.68 8.77 0.4M
2025-03-07 8.91 9.02 8.90 9.02 0.8M
2025-03-06 8.86 8.96 8.78 8.78 0.4M
2025-03-05 8.68 8.82 8.68 8.80 0.5M
2025-03-04 8.26 8.56 8.21 8.44 0.4M
2025-03-03 8.39 8.44 8.32 8.39 0.2M
2025-02-28 8.24 8.31 8.14 8.23 0.3M
2025-02-27 8.23 8.32 8.21 8.26 0.2M
2025-02-26 8.23 8.35 8.23 8.33 0.5M
2025-02-25 8.26 8.27 8.18 8.23 0.4M
2025-02-24 8.16 8.17 8.09 8.09 0.3M
2025-02-21 8.09 8.15 8.08 8.10 2.6M
2025-02-20 8.09 8.15 8.04 8.12 0.4M
2025-02-19 7.96 8.08 7.96 8.02 0.4M
2025-02-18 8.02 8.14 8.02 8.12 0.2M
2025-02-14 7.90 8.01 7.90 8.01 0.3M
2025-02-13 8.00 8.00 7.82 7.89 0.3M
2025-02-12 7.89 8.00 7.89 7.96 0.2M
2025-02-11 7.82 7.92 7.82 7.91 0.3M
2025-02-10 7.76 7.78 7.73 7.78 0.2M
2025-02-07 7.79 7.85 7.74 7.77 0.3M
2025-02-06 7.63 7.74 7.62 7.73 0.2M
2025-02-05 7.56 7.68 7.55 7.62 0.2M
2025-02-04 7.46 7.56 7.44 7.55 0.4M
2025-02-03 7.29 7.43 7.26 7.39 0.3M
2025-01-31 7.52 7.54 7.45 7.47 0.2M
2025-01-30 7.55 7.61 7.49 7.55 0.3M
2025-01-29 7.45 7.53 7.45 7.47 0.2M
2025-01-28 7.49 7.49 7.44 7.47 0.2M
2025-01-27 7.49 7.51 7.45 7.48 0.3M
2025-01-24 7.43 7.44 7.41 7.42 0.2M
2025-01-23 7.33 7.42 7.32 7.40 0.3M
2025-01-22 7.26 7.30 7.25 7.26 0.5M
2025-01-21 7.28 7.35 7.27 7.32 0.5M
2025-01-17 7.20 7.21 7.13 7.15 0.3M
2025-01-16 7.12 7.15 7.10 7.14 0.2M
2025-01-15 7.13 7.15 7.06 7.12 0.3M
2025-01-14 6.99 7.01 6.95 6.98 0.3M
2025-01-13 6.79 6.86 6.77 6.86 0.3M
2025-01-10 6.84 6.86 6.76 6.82 0.2M
2025-01-08 6.75 6.86 6.75 6.83 0.2M
2025-01-07 6.95 6.96 6.84 6.86 0.3M
2025-01-06 6.75 6.93 6.75 6.85 0.3M
2025-01-03 6.78 6.86 6.71 6.75 0.2M
2025-01-02 6.79 6.83 6.75 6.78 0.2M