Caisse Régionale de Crédit Agricole Mutuel Nord de France Société coopérative (EPA:CNDF)
France · Delayed Price · Currency is EUR 27.23
-0.12 (-0.42%)
Nov 3, 2025, 2:33 PM CET
EPA:CNDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 27.30 | 27.50 | 27.00 | 27.34 | 27.34 | 0.51% | 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 | 27.70 | 26.90 | 26.90 | 26.90 | -1.47% | 17,685 |
| Oct 27, 2025 | 27.60 | 27.80 | 26.95 | 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 | 1.56% | 22,060 |
| Oct 22, 2025 | 26.90 | 27.80 | 26.41 | 26.92 | 26.92 | -0.33% | 29,771 |
| Oct 21, 2025 | 27.50 | 27.72 | 26.40 | 27.01 | 27.01 | -1.60% | 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 | 27.18 | 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 | 27.59 | 26.10 | 26.15 | 26.15 | -3.82% | 34,328 |
| Oct 10, 2025 | 27.99 | 28.14 | 27.19 | 27.19 | 27.19 | -2.75% | 23,468 |
| Oct 9, 2025 | 28.50 | 28.63 | 27.81 | 27.96 | 27.96 | -2.75% | 24,734 |
| Oct 8, 2025 | 28.10 | 29.20 | 27.88 | 28.75 | 28.75 | 3.53% | 36,195 |
| Oct 7, 2025 | 26.98 | 28.09 | 26.58 | 27.77 | 27.77 | 2.81% | 25,618 |
| Oct 6, 2025 | 27.69 | 27.81 | 26.68 | 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 | 26.42 | 26.80 | 26.80 | 1.02% | 24,414 |
| Sep 30, 2025 | 26.75 | 27.00 | 26.28 | 26.53 | 26.53 | 0.80% | 45,054 |
| Sep 29, 2025 | 25.15 | 26.55 | 24.93 | 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 | 24.17 | 23.80 | 23.92 | 23.92 | 0.34% | 14,961 |
| Sep 24, 2025 | 23.40 | 24.06 | 23.17 | 23.84 | 23.84 | 1.92% | 21,444 |
| Sep 23, 2025 | 23.90 | 24.00 | 23.24 | 23.39 | 23.39 | -1.93% | 24,265 |
| Sep 22, 2025 | 23.50 | 23.90 | 23.30 | 23.85 | 23.85 | 1.27% | 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 | -0.09% | 23,910 |
| Sep 17, 2025 | 23.27 | 23.80 | 23.24 | 23.50 | 23.50 | 0.99% | 15,881 |
| Sep 16, 2025 | 23.90 | 23.90 | 23.27 | 23.27 | 23.27 | -2.23% | 16,443 |
| Sep 15, 2025 | 23.22 | 23.95 | 23.06 | 23.80 | 23.80 | 2.06% | 24,162 |
| Sep 12, 2025 | 23.20 | 23.48 | 22.93 | 23.32 | 23.32 | 0.87% | 13,459 |
| Sep 11, 2025 | 23.06 | 23.61 | 22.74 | 23.12 | 23.12 | 0.52% | 29,418 |
| Sep 10, 2025 | 23.20 | 23.33 | 22.62 | 23.00 | 23.00 | -0.95% | 19,285 |
| Sep 9, 2025 | 22.76 | 23.42 | 22.50 | 23.22 | 23.22 | 2.02% | 24,719 |
| Sep 8, 2025 | 22.52 | 22.87 | 22.10 | 22.76 | 22.76 | 1.07% | 22,289 |
| Sep 5, 2025 | 22.40 | 23.13 | 22.40 | 22.52 | 22.52 | 0.49% | 26,882 |
| Sep 4, 2025 | 21.82 | 22.50 | 21.82 | 22.41 | 22.41 | 1.96% | 24,708 |
| Sep 3, 2025 | 22.35 | 22.81 | 21.60 | 21.98 | 21.98 | -0.90% | 28,315 |
| Sep 2, 2025 | 24.10 | 24.16 | 22.18 | 22.18 | 22.18 | -8.23% | 32,656 |
| Sep 1, 2025 | 23.90 | 24.33 | 23.90 | 24.17 | 24.17 | 1.43% | 18,906 |
| Aug 29, 2025 | 24.00 | 24.35 | 23.74 | 23.83 | 23.83 | -0.42% | 58,339 |
| Aug 28, 2025 | 23.25 | 24.00 | 23.18 | 23.93 | 23.93 | 3.28% | 18,191 |
| Aug 27, 2025 | 22.92 | 23.60 | 22.85 | 23.17 | 23.17 | -1.24% | 36,958 |
| Aug 26, 2025 | 24.50 | 24.81 | 23.40 | 23.46 | 23.46 | -6.46% | 44,617 |
| Aug 25, 2025 | 24.05 | 25.40 | 24.05 | 25.08 | 25.08 | 4.11% | 40,891 |