Caisse Régionale de Crédit Agricole Mutuel Nord de France Société coopérative (EPA:CNDF)
France · Delayed Price · Currency is EUR 28.09
-0.21 (-0.74%)
At close: Feb 20, 2026
EPA:CNDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 28.10 | 28.40 | 27.93 | 28.09 | 28.09 | -0.74% | 5,925 |
| Feb 19, 2026 | 28.04 | 28.44 | 27.93 | 28.30 | 28.30 | 0.86% | 8,572 |
| Feb 18, 2026 | 27.55 | 28.40 | 27.55 | 28.06 | 28.06 | 1.67% | 9,738 |
| Feb 17, 2026 | 27.21 | 27.60 | 27.10 | 27.60 | 27.60 | 1.47% | 7,689 |
| Feb 16, 2026 | 27.33 | 27.88 | 27.20 | 27.20 | 27.20 | -0.46% | 6,746 |
| Feb 13, 2026 | 27.20 | 27.46 | 27.11 | 27.33 | 27.33 | 0.46% | 4,391 |
| Feb 12, 2026 | 27.62 | 27.80 | 26.63 | 27.20 | 27.20 | -1.48% | 14,335 |
| Feb 11, 2026 | 28.11 | 28.50 | 27.61 | 27.61 | 27.61 | -2.09% | 10,052 |
| Feb 10, 2026 | 28.30 | 28.63 | 28.10 | 28.20 | 28.20 | -0.72% | 11,222 |
| Feb 9, 2026 | 27.50 | 28.50 | 27.50 | 28.41 | 28.41 | 3.29% | 6,328 |
| Feb 6, 2026 | 27.65 | 27.81 | 27.50 | 27.50 | 27.50 | -0.47% | 5,976 |
| Feb 5, 2026 | 28.50 | 28.50 | 27.31 | 27.63 | 27.63 | -3.26% | 12,129 |
| Feb 4, 2026 | 29.00 | 29.00 | 28.50 | 28.56 | 28.56 | -0.90% | 10,775 |
| Feb 3, 2026 | 28.60 | 29.00 | 28.51 | 28.82 | 28.82 | 0.63% | 9,425 |
| Feb 2, 2026 | 27.76 | 28.64 | 27.41 | 28.64 | 28.64 | 2.87% | 8,191 |
| Jan 30, 2026 | 27.96 | 28.36 | 27.84 | 27.84 | 27.84 | -0.80% | 12,270 |
| Jan 29, 2026 | 28.00 | 28.21 | 27.71 | 28.07 | 28.07 | -0.41% | 11,931 |
| Jan 28, 2026 | 28.59 | 28.64 | 28.12 | 28.18 | 28.18 | -1.17% | 13,101 |
| Jan 27, 2026 | 28.10 | 28.80 | 28.10 | 28.52 | 28.52 | 1.19% | 8,263 |
| Jan 26, 2026 | 28.30 | 28.52 | 28.10 | 28.18 | 28.18 | -1.07% | 6,094 |
| Jan 23, 2026 | 28.40 | 28.80 | 27.90 | 28.49 | 28.49 | -0.30% | 10,702 |
| Jan 22, 2026 | 29.00 | 29.20 | 28.37 | 28.57 | 28.57 | -1.38% | 5,595 |
| Jan 21, 2026 | 29.12 | 29.20 | 28.20 | 28.97 | 28.97 | -0.52% | 12,383 |
| Jan 20, 2026 | 29.40 | 29.41 | 28.71 | 29.12 | 29.12 | -1.04% | 12,899 |
| Jan 19, 2026 | 29.70 | 30.13 | 29.43 | 29.43 | 29.43 | -1.44% | 7,752 |
| Jan 16, 2026 | 30.50 | 30.80 | 29.60 | 29.86 | 29.86 | -2.32% | 12,530 |
| Jan 15, 2026 | 28.90 | 30.60 | 28.80 | 30.57 | 30.57 | 5.76% | 25,807 |
| Jan 14, 2026 | 28.13 | 28.90 | 28.00 | 28.90 | 28.90 | 2.77% | 23,336 |
| Jan 13, 2026 | 28.43 | 28.44 | 27.87 | 28.12 | 28.12 | -1.26% | 18,632 |
| Jan 12, 2026 | 28.00 | 28.48 | 27.75 | 28.48 | 28.48 | 1.32% | 22,959 |
| Jan 9, 2026 | 27.60 | 28.20 | 27.41 | 28.11 | 28.11 | 1.77% | 22,785 |
| Jan 8, 2026 | 26.80 | 27.80 | 26.80 | 27.62 | 27.62 | 2.52% | 13,585 |
| Jan 7, 2026 | 26.46 | 27.03 | 26.24 | 26.94 | 26.94 | 1.95% | 14,094 |
| Jan 6, 2026 | 27.40 | 27.60 | 26.43 | 26.43 | 26.43 | -3.91% | 12,878 |
| Jan 5, 2026 | 27.30 | 27.67 | 27.20 | 27.50 | 27.50 | 0.29% | 8,091 |
| Jan 2, 2026 | 28.10 | 28.20 | 27.42 | 27.42 | 27.42 | -2.59% | 15,231 |
| Dec 31, 2025 | 27.86 | 28.29 | 27.85 | 28.15 | 28.15 | 1.26% | 10,200 |
| Dec 30, 2025 | 27.80 | 28.00 | 27.65 | 27.80 | 27.80 | 0.14% | 8,525 |
| Dec 29, 2025 | 28.00 | 28.02 | 27.40 | 27.76 | 27.76 | -0.86% | 13,050 |
| Dec 24, 2025 | 27.64 | 28.24 | 27.60 | 28.00 | 28.00 | 1.32% | 12,148 |
| Dec 23, 2025 | 27.30 | 27.90 | 27.20 | 27.64 | 27.64 | 0.67% | 7,404 |
| Dec 22, 2025 | 27.30 | 27.64 | 27.24 | 27.45 | 27.45 | 0.33% | 13,162 |
| Dec 19, 2025 | 26.62 | 27.50 | 26.62 | 27.36 | 27.36 | 1.73% | 14,405 |
| Dec 18, 2025 | 27.37 | 27.37 | 26.31 | 26.90 | 26.90 | -2.18% | 13,232 |
| Dec 17, 2025 | 27.19 | 27.60 | 27.18 | 27.50 | 27.50 | 1.08% | 15,102 |
| Dec 16, 2025 | 26.20 | 27.20 | 26.20 | 27.20 | 27.20 | 3.42% | 20,620 |
| Dec 15, 2025 | 26.17 | 26.32 | 26.01 | 26.30 | 26.30 | 0.34% | 10,420 |
| Dec 12, 2025 | 26.30 | 26.60 | 26.18 | 26.21 | 26.21 | -0.91% | 10,203 |
| Dec 11, 2025 | 26.35 | 26.50 | 26.23 | 26.45 | 26.45 | 0.28% | 10,011 |
| Dec 10, 2025 | 26.00 | 26.38 | 25.81 | 26.38 | 26.38 | 1.34% | 12,969 |