Caisse Régionale de Crédit Agricole Mutuel Nord de France Société coopérative (EPA:CNDF)
France · Delayed Price · Currency is EUR 22.12
+0.14 (0.64%)
Sep 4, 2025, 3:43 PM CET
EPA:CNDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 21.82 | 22.24 | 21.82 | 22.11 | 22.11 | 0.57% | 13,493 |
| 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 |
| Aug 22, 2025 | 23.64 | 24.17 | 23.48 | 24.09 | 24.09 | 1.90% | 35,321 |
| Aug 21, 2025 | 23.90 | 23.91 | 23.50 | 23.64 | 23.64 | -1.17% | 30,543 |
| Aug 20, 2025 | 23.75 | 23.96 | 23.52 | 23.92 | 23.92 | 0.29% | 26,933 |
| Aug 19, 2025 | 23.94 | 24.17 | 23.50 | 23.85 | 23.85 | -0.33% | 28,159 |
| Aug 18, 2025 | 24.00 | 24.01 | 23.32 | 23.93 | 23.93 | 4.50% | 29,960 |
| Aug 15, 2025 | 21.70 | 22.97 | 21.70 | 22.90 | 22.90 | 3.71% | 19,153 |
| Aug 14, 2025 | 21.09 | 22.10 | 20.83 | 22.08 | 22.08 | 4.30% | 29,341 |
| Aug 13, 2025 | 20.86 | 21.17 | 20.50 | 21.17 | 21.17 | 1.78% | 25,759 |
| Aug 12, 2025 | 20.67 | 20.93 | 20.44 | 20.80 | 20.80 | 0.29% | 28,664 |
| Aug 11, 2025 | 20.80 | 21.00 | 20.40 | 20.74 | 20.74 | -0.38% | 31,162 |
| Aug 8, 2025 | 20.83 | 21.10 | 20.44 | 20.82 | 20.82 | -0.05% | 26,744 |
| Aug 7, 2025 | 20.63 | 21.16 | 20.29 | 20.83 | 20.83 | 0.97% | 35,929 |
| 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 |