Caisse Régionale de Crédit Agricole Mutuel Nord de France Société coopérative (EPA:CNDF)
France · Delayed Price · Currency is EUR 29.60
+0.41 (1.40%)
Jul 31, 2026, 5:35 PM CET
EPA:CNDF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 29.19 | 30.11 | 29.19 | 29.60 | 29.60 | 1.40% | 12,162 |
| Jul 30, 2026 | 29.02 | 29.40 | 28.65 | 29.19 | 29.19 | 0.55% | 7,792 |
| Jul 29, 2026 | 29.33 | 29.66 | 29.01 | 29.03 | 29.03 | -0.82% | 7,300 |
| Jul 28, 2026 | 29.55 | 29.71 | 29.02 | 29.27 | 29.27 | -0.95% | 10,052 |
| Jul 27, 2026 | 30.00 | 30.20 | 29.27 | 29.55 | 29.55 | 0.05% | 12,944 |
| Jul 24, 2026 | 28.47 | 29.60 | 28.47 | 29.54 | 29.54 | 3.78% | 13,276 |
| Jul 23, 2026 | 30.34 | 30.40 | 28.44 | 28.46 | 28.46 | -2.37% | 10,892 |
| Jul 22, 2026 | 28.58 | 29.22 | 28.52 | 29.15 | 29.15 | 2.01% | 9,161 |
| Jul 21, 2026 | 28.46 | 29.00 | 28.25 | 28.58 | 28.58 | 0.62% | 16,035 |
| Jul 20, 2026 | 28.29 | 29.00 | 28.29 | 28.40 | 28.40 | 0.42% | 11,747 |
| Jul 17, 2026 | 27.95 | 28.75 | 27.75 | 28.28 | 28.28 | 1.18% | 12,560 |
| Jul 16, 2026 | 27.40 | 28.10 | 27.10 | 27.95 | 27.95 | 2.12% | 9,547 |
| Jul 15, 2026 | 27.15 | 27.60 | 26.95 | 27.37 | 27.37 | -0.73% | 22,810 |
| Jul 14, 2026 | 27.72 | 27.78 | 26.92 | 27.57 | 27.57 | -0.54% | 9,599 |
| Jul 13, 2026 | 28.78 | 28.78 | 27.69 | 27.72 | 27.72 | -3.68% | 5,753 |
| Jul 10, 2026 | 29.22 | 29.26 | 28.71 | 28.78 | 28.78 | -1.49% | 5,437 |
| Jul 9, 2026 | 29.37 | 30.04 | 29.16 | 29.22 | 29.22 | -0.49% | 18,078 |
| Jul 8, 2026 | 30.14 | 30.32 | 29.36 | 29.36 | 29.36 | -2.60% | 16,928 |
| Jul 7, 2026 | 29.84 | 30.90 | 29.53 | 30.15 | 30.15 | 1.06% | 9,412 |
| Jul 6, 2026 | 30.14 | 30.31 | 29.53 | 29.83 | 29.83 | -0.90% | 10,436 |
| Jul 3, 2026 | 30.33 | 30.33 | 29.53 | 30.10 | 30.10 | -0.77% | 8,670 |
| Jul 2, 2026 | 30.27 | 30.62 | 29.87 | 30.34 | 30.34 | 0.21% | 7,512 |
| Jul 1, 2026 | 29.60 | 30.40 | 29.55 | 30.27 | 30.27 | 2.96% | 9,329 |
| Jun 30, 2026 | 28.62 | 29.51 | 28.62 | 29.40 | 29.40 | 1.85% | 15,713 |
| Jun 29, 2026 | 28.80 | 30.00 | 28.38 | 28.87 | 28.87 | 0.49% | 14,043 |
| Jun 26, 2026 | 27.94 | 29.00 | 27.30 | 28.73 | 28.73 | 2.83% | 14,450 |
| Jun 25, 2026 | 28.60 | 28.60 | 27.80 | 27.94 | 27.94 | -2.33% | 13,689 |
| Jun 24, 2026 | 29.90 | 29.91 | 28.60 | 28.60 | 28.60 | -4.63% | 12,998 |
| Jun 23, 2026 | 30.10 | 30.20 | 29.73 | 29.99 | 29.99 | -0.43% | 4,036 |
| Jun 22, 2026 | 30.47 | 30.60 | 29.70 | 30.12 | 30.12 | -1.47% | 9,550 |
| Jun 19, 2026 | 30.20 | 30.80 | 30.06 | 30.57 | 30.57 | 0.03% | 6,459 |
| Jun 18, 2026 | 31.61 | 31.61 | 30.56 | 30.56 | 30.56 | -3.31% | 5,796 |
| Jun 17, 2026 | 32.10 | 32.20 | 30.95 | 31.61 | 31.61 | -1.56% | 12,926 |
| Jun 16, 2026 | 33.21 | 33.21 | 32.11 | 32.11 | 32.11 | -3.31% | 6,035 |
| Jun 15, 2026 | 33.90 | 34.00 | 33.12 | 33.21 | 33.21 | -1.01% | 8,461 |
| Jun 12, 2026 | 34.10 | 34.20 | 33.40 | 33.55 | 33.55 | -0.55% | 11,457 |
| Jun 11, 2026 | 35.47 | 35.70 | 32.42 | 33.73 | 33.73 | -4.72% | 20,019 |
| Jun 10, 2026 | 36.32 | 36.55 | 35.25 | 35.40 | 35.40 | -2.29% | 9,014 |
| Jun 9, 2026 | 37.30 | 37.80 | 35.80 | 36.23 | 36.23 | -1.82% | 24,116 |
| Jun 8, 2026 | 36.20 | 37.70 | 36.10 | 36.90 | 36.90 | 1.00% | 18,358 |
| Jun 5, 2026 | 36.12 | 37.13 | 35.46 | 36.54 | 36.54 | 1.30% | 27,513 |
| Jun 4, 2026 | 34.32 | 36.48 | 34.17 | 36.07 | 36.07 | 5.08% | 39,603 |
| Jun 3, 2026 | 33.15 | 34.70 | 32.90 | 34.32 | 34.32 | 5.10% | 22,851 |
| Jun 2, 2026 | 30.50 | 32.69 | 30.49 | 32.66 | 32.66 | 7.95% | 21,238 |
| Jun 1, 2026 | 30.10 | 30.25 | 29.82 | 30.25 | 30.25 | 1.51% | 13,052 |
| May 29, 2026 | 29.72 | 30.48 | 29.72 | 29.80 | 29.80 | 0.27% | 14,336 |
| May 28, 2026 | 29.90 | 30.30 | 29.60 | 29.72 | 29.72 | -1.54% | 15,920 |
| May 27, 2026 | 28.80 | 30.20 | 28.35 | 30.19 | 30.19 | 5.38% | 25,849 |
| May 26, 2026 | 28.80 | 29.05 | 28.60 | 28.65 | 28.65 | -1.41% | 8,696 |
| May 25, 2026 | 28.70 | 29.23 | 28.60 | 29.06 | 29.06 | 1.59% | 9,280 |