Caisse Régionale de Crédit Agricole Mutuel Nord de France Société coopérative (EPA:CNDF)
France · Delayed Price · Currency is EUR 20.68
-0.15 (-0.72%)
Aug 8, 2025, 10:45 AM CET
Aspen Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 20.63 | 20.68 | 20.57 | 20.68 | 20.68 | 0.24% | 1,755 |
| Aug 6, 2025 | 20.84 | 20.95 | 20.00 | 20.63 | 20.63 | -1.29% | 22,483 |
| Aug 5, 2025 | 20.50 | 21.00 | 19.66 | 20.90 | 20.90 | 0.34% | 35,844 |
| Aug 4, 2025 | 20.56 | 20.88 | 20.35 | 20.83 | 20.83 | 2.16% | 15,642 |
| Aug 1, 2025 | 20.66 | 20.66 | 19.59 | 20.39 | 20.39 | -1.02% | 47,310 |
| Jul 31, 2025 | 20.68 | 21.80 | 20.39 | 20.60 | 20.60 | -0.58% | 21,398 |
| Jul 30, 2025 | 19.70 | 20.78 | 19.66 | 20.72 | 20.72 | 5.18% | 8,826 |
| Jul 29, 2025 | 19.60 | 19.75 | 19.50 | 19.70 | 19.70 | 0.77% | 12,013 |
| Jul 28, 2025 | 19.60 | 19.60 | 19.51 | 19.55 | 19.55 | 0.15% | 4,313 |
| Jul 25, 2025 | 19.65 | 19.70 | 19.45 | 19.52 | 19.52 | 0.21% | 7,715 |
| Jul 24, 2025 | 18.90 | 19.70 | 18.90 | 19.48 | 19.48 | 2.80% | 9,364 |
| Jul 23, 2025 | 18.40 | 19.20 | 18.40 | 18.95 | 18.95 | 2.16% | 40,057 |
| Jul 22, 2025 | 18.25 | 18.55 | 18.25 | 18.55 | 18.55 | 1.64% | 5,982 |
| Jul 21, 2025 | 18.30 | 18.38 | 18.20 | 18.25 | 18.25 | -0.27% | 11,461 |
| Jul 18, 2025 | 18.30 | 18.49 | 18.30 | 18.30 | 18.30 | -0.22% | 5,128 |
| Jul 17, 2025 | 18.26 | 18.42 | 18.19 | 18.34 | 18.34 | 0.44% | 5,371 |
| Jul 16, 2025 | 18.10 | 18.30 | 18.00 | 18.26 | 18.26 | 0.88% | 5,106 |
| Jul 15, 2025 | 18.20 | 18.22 | 18.10 | 18.10 | 18.10 | -0.39% | 2,792 |
| Jul 14, 2025 | 18.00 | 18.20 | 18.00 | 18.17 | 18.17 | 0.94% | 1,207 |
| Jul 11, 2025 | 18.00 | 18.23 | 17.93 | 18.00 | 18.00 | - | 19,079 |
| Jul 10, 2025 | 17.86 | 18.06 | 17.86 | 18.00 | 18.00 | 0.78% | 11,148 |
| Jul 9, 2025 | 17.86 | 17.88 | 17.84 | 17.86 | 17.86 | - | 3,143 |
| Jul 8, 2025 | 17.85 | 17.90 | 17.85 | 17.86 | 17.86 | 0.06% | 3,986 |
| Jul 7, 2025 | 17.80 | 17.87 | 17.76 | 17.85 | 17.85 | 0.45% | 5,709 |
| Jul 4, 2025 | 17.72 | 17.80 | 17.71 | 17.77 | 17.77 | 0.28% | 4,412 |
| Jul 3, 2025 | 17.70 | 17.74 | 17.67 | 17.72 | 17.72 | 0.28% | 5,250 |
| Jul 2, 2025 | 17.76 | 17.76 | 17.60 | 17.67 | 17.67 | -0.45% | 27,179 |
| Jul 1, 2025 | 17.82 | 17.85 | 17.75 | 17.75 | 17.75 | -0.39% | 9,287 |
| Jun 30, 2025 | 17.65 | 17.82 | 17.65 | 17.82 | 17.82 | 1.19% | 4,439 |
| Jun 27, 2025 | 17.58 | 17.65 | 17.57 | 17.61 | 17.61 | 0.23% | 6,181 |
| Jun 26, 2025 | 17.55 | 17.61 | 17.55 | 17.57 | 17.57 | -0.06% | 2,993 |
| Jun 25, 2025 | 17.50 | 17.62 | 17.49 | 17.58 | 17.58 | 0.40% | 7,692 |
| Jun 24, 2025 | 17.50 | 17.60 | 17.50 | 17.51 | 17.51 | 0.23% | 6,198 |
| Jun 23, 2025 | 17.46 | 17.50 | 17.41 | 17.47 | 17.47 | 0.06% | 4,964 |
| Jun 20, 2025 | 17.68 | 17.72 | 17.46 | 17.46 | 17.46 | -1.63% | 8,154 |
| Jun 19, 2025 | 17.85 | 17.90 | 17.75 | 17.75 | 17.75 | -0.67% | 4,011 |
| Jun 18, 2025 | 17.90 | 18.04 | 17.87 | 17.87 | 17.87 | -0.45% | 17,867 |
| Jun 17, 2025 | 18.01 | 18.01 | 17.95 | 17.95 | 17.95 | -0.55% | 3,178 |
| Jun 16, 2025 | 18.00 | 18.07 | 18.00 | 18.05 | 18.05 | 0.28% | 8,278 |
| Jun 13, 2025 | 17.95 | 18.01 | 17.95 | 18.00 | 18.00 | 0.06% | 4,257 |
| Jun 12, 2025 | 17.95 | 18.05 | 17.90 | 17.99 | 17.99 | 0.22% | 14,710 |
| Jun 11, 2025 | 17.85 | 17.95 | 17.85 | 17.95 | 17.95 | 0.34% | 5,479 |
| Jun 10, 2025 | 17.90 | 17.90 | 17.85 | 17.89 | 17.89 | 0.22% | 19,069 |
| Jun 9, 2025 | 17.85 | 17.90 | 17.85 | 17.85 | 17.85 | -0.11% | 3,363 |
| Jun 6, 2025 | 17.90 | 17.93 | 17.86 | 17.87 | 17.87 | -0.06% | 8,993 |
| Jun 5, 2025 | 17.85 | 17.95 | 17.85 | 17.88 | 17.88 | -0.22% | 9,196 |
| Jun 4, 2025 | 17.92 | 17.96 | 17.85 | 17.92 | 17.92 | - | 3,922 |
| Jun 3, 2025 | 17.94 | 17.95 | 17.90 | 17.92 | 17.92 | -0.11% | 2,866 |
| Jun 2, 2025 | 17.88 | 17.96 | 17.88 | 17.94 | 17.94 | -0.06% | 4,118 |
| May 30, 2025 | 17.91 | 17.99 | 17.88 | 17.95 | 17.95 | 0.22% | 1,916 |