Caisse Régionale de Crédit Agricole Mutuel Nord de France Société coopérative (EPA:CNDF)
France · Delayed Price · Currency is EUR 25.00
-0.22 (-0.85%)
Nov 24, 2025, 5:35 PM CET
EPA:CNDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 24.90 | 25.10 | 24.87 | 25.03 | - | -0.71% | 10,176 |
| Nov 21, 2025 | 25.40 | 25.40 | 24.76 | 25.21 | 25.21 | -0.53% | 14,192 |
| Nov 20, 2025 | 25.30 | 25.74 | 25.26 | 25.35 | 25.35 | -0.35% | 15,761 |
| Nov 19, 2025 | 25.40 | 25.80 | 25.01 | 25.44 | 25.44 | -1.03% | 19,892 |
| Nov 18, 2025 | 26.40 | 26.40 | 25.50 | 25.70 | 25.70 | -4.09% | 16,210 |
| Nov 17, 2025 | 26.97 | 27.60 | 26.61 | 26.80 | 26.80 | -0.76% | 17,228 |
| Nov 14, 2025 | 26.58 | 27.00 | 26.26 | 27.00 | 27.00 | 0.73% | 14,019 |
| Nov 13, 2025 | 27.24 | 27.65 | 26.81 | 26.81 | 26.81 | -1.56% | 19,787 |
| Nov 12, 2025 | 27.15 | 28.00 | 27.11 | 27.23 | 27.23 | 0.29% | 17,153 |
| Nov 11, 2025 | 27.46 | 27.76 | 27.15 | 27.15 | 27.15 | -1.11% | 13,411 |
| Nov 10, 2025 | 26.60 | 27.90 | 26.60 | 27.46 | 27.46 | 2.44% | 43,951 |
| Nov 7, 2025 | 25.62 | 27.10 | 25.62 | 26.80 | 26.80 | 2.41% | 26,027 |
| Nov 6, 2025 | 26.81 | 26.81 | 26.12 | 26.17 | 26.17 | -2.22% | 9,742 |
| Nov 5, 2025 | 27.20 | 27.40 | 26.49 | 26.77 | 26.77 | -0.63% | 14,864 |
| Nov 4, 2025 | 27.50 | 27.77 | 26.80 | 26.94 | 26.94 | -2.09% | 19,683 |
| Nov 3, 2025 | 27.11 | 27.66 | 27.10 | 27.51 | 27.51 | 0.60% | 24,958 |
| Oct 31, 2025 | 27.30 | 27.50 | 27.00 | 27.35 | 27.35 | 0.53% | 33,446 |
| Oct 30, 2025 | 27.00 | 27.26 | 26.80 | 27.20 | 27.20 | 0.37% | 14,591 |
| Oct 29, 2025 | 26.90 | 27.28 | 25.68 | 27.10 | 27.10 | 0.74% | 33,928 |
| Oct 28, 2025 | 27.24 | 27.71 | 26.90 | 26.90 | 26.90 | -1.47% | 17,685 |
| Oct 27, 2025 | 27.60 | 27.80 | 26.96 | 27.30 | 27.30 | -1.30% | 20,134 |
| Oct 24, 2025 | 27.58 | 27.70 | 27.08 | 27.66 | 27.66 | 1.17% | 25,641 |
| Oct 23, 2025 | 27.00 | 28.00 | 27.00 | 27.34 | 27.34 | 1.54% | 22,060 |
| Oct 22, 2025 | 26.90 | 27.80 | 26.41 | 26.93 | 26.93 | -0.33% | 29,771 |
| Oct 21, 2025 | 27.50 | 27.72 | 26.40 | 27.02 | 27.02 | -1.58% | 23,237 |
| Oct 20, 2025 | 27.40 | 27.69 | 26.41 | 27.45 | 27.45 | -0.11% | 23,134 |
| Oct 17, 2025 | 28.57 | 28.73 | 27.48 | 27.48 | 27.48 | -4.08% | 21,434 |
| Oct 16, 2025 | 27.60 | 28.80 | 27.60 | 28.65 | 28.65 | 3.69% | 24,776 |
| Oct 15, 2025 | 27.27 | 27.82 | 27.19 | 27.63 | 27.63 | 3.29% | 22,951 |
| Oct 14, 2025 | 25.90 | 26.80 | 24.90 | 26.75 | 26.75 | 2.29% | 23,489 |
| Oct 13, 2025 | 26.90 | 27.60 | 26.10 | 26.15 | 26.15 | -3.84% | 34,328 |
| Oct 10, 2025 | 27.99 | 28.14 | 27.20 | 27.20 | 27.20 | -2.74% | 23,468 |
| Oct 9, 2025 | 28.50 | 28.63 | 27.81 | 27.96 | 27.96 | -2.73% | 24,734 |
| Oct 8, 2025 | 28.10 | 29.20 | 27.88 | 28.75 | 28.75 | 3.51% | 36,195 |
| Oct 7, 2025 | 26.98 | 28.10 | 26.58 | 27.77 | 27.77 | 2.81% | 25,618 |
| Oct 6, 2025 | 27.70 | 27.81 | 26.69 | 27.01 | 27.01 | -2.14% | 26,034 |
| Oct 3, 2025 | 27.60 | 28.20 | 27.40 | 27.60 | 27.60 | -0.25% | 25,414 |
| Oct 2, 2025 | 27.14 | 27.75 | 27.14 | 27.67 | 27.67 | 3.25% | 18,327 |
| Oct 1, 2025 | 26.50 | 27.42 | 26.43 | 26.80 | 26.80 | 1.02% | 24,414 |
| Sep 30, 2025 | 26.75 | 27.00 | 26.29 | 26.53 | 26.53 | 0.80% | 45,054 |
| Sep 29, 2025 | 25.15 | 26.55 | 24.94 | 26.32 | 26.32 | 4.44% | 56,602 |
| Sep 26, 2025 | 23.94 | 25.20 | 23.94 | 25.20 | 25.20 | 5.35% | 43,377 |
| Sep 25, 2025 | 23.80 | 24.18 | 23.80 | 23.92 | 23.92 | 0.34% | 14,961 |
| Sep 24, 2025 | 23.40 | 24.06 | 23.17 | 23.84 | 23.84 | 1.95% | 21,444 |
| Sep 23, 2025 | 23.90 | 24.00 | 23.24 | 23.39 | 23.39 | -1.97% | 24,265 |
| Sep 22, 2025 | 23.50 | 23.90 | 23.30 | 23.86 | 23.86 | 1.30% | 16,654 |
| Sep 19, 2025 | 23.30 | 24.00 | 23.30 | 23.55 | 23.55 | 0.30% | 20,013 |
| Sep 18, 2025 | 23.71 | 24.10 | 23.48 | 23.48 | 23.48 | -0.11% | 23,910 |
| Sep 17, 2025 | 23.28 | 23.80 | 23.24 | 23.51 | 23.51 | 0.99% | 15,881 |
| Sep 16, 2025 | 23.90 | 23.90 | 23.28 | 23.28 | 23.28 | -2.21% | 16,443 |