Caisse Régionale de Crédit Agricole Mutuel Nord de France Société coopérative (EPA:CNDF)
France · Delayed Price · Currency is EUR 25.76
-1.00 (-3.74%)
Oct 1, 2026, 5:35 PM CET
EPA:CNDF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 26.49 | 26.49 | 25.70 | 25.76 | 25.76 | -3.74% | 20,986 |
| Sep 30, 2026 | 26.50 | 27.00 | 26.50 | 26.76 | 26.76 | 0.58% | 11,784 |
| Sep 29, 2026 | 26.00 | 26.71 | 25.90 | 26.60 | 26.60 | 1.14% | 12,674 |
| Sep 28, 2026 | 26.60 | 26.86 | 26.30 | 26.30 | 26.30 | -0.68% | 12,502 |
| Sep 25, 2026 | 26.37 | 26.81 | 26.32 | 26.48 | 26.48 | 0.25% | 6,745 |
| Sep 24, 2026 | 26.96 | 26.96 | 26.05 | 26.42 | 26.42 | -2.02% | 8,152 |
| Sep 23, 2026 | 27.36 | 27.36 | 26.77 | 26.96 | 26.96 | -1.79% | 9,575 |
| Sep 22, 2026 | 28.56 | 28.96 | 27.45 | 27.45 | 27.45 | -3.85% | 14,570 |
| Sep 21, 2026 | 28.81 | 28.84 | 28.30 | 28.55 | 28.55 | -1.96% | 12,002 |
| Sep 18, 2026 | 29.54 | 30.00 | 28.96 | 29.12 | 29.12 | -1.39% | 18,317 |
| Sep 17, 2026 | 28.88 | 29.53 | 28.66 | 29.53 | 29.53 | 2.66% | 12,016 |
| Sep 16, 2026 | 29.13 | 29.30 | 28.72 | 28.77 | 28.77 | -1.29% | 19,792 |
| Sep 15, 2026 | 29.30 | 29.50 | 29.04 | 29.14 | 29.14 | -0.70% | 7,185 |
| Sep 14, 2026 | 28.99 | 29.71 | 28.83 | 29.35 | 29.35 | 0.36% | 18,096 |
| Sep 11, 2026 | 29.90 | 30.20 | 29.20 | 29.24 | 29.24 | -2.16% | 13,404 |
| Sep 10, 2026 | 30.18 | 30.30 | 29.79 | 29.89 | 29.89 | -0.93% | 10,682 |
| Sep 9, 2026 | 30.81 | 30.90 | 29.84 | 30.17 | 30.17 | -2.06% | 8,887 |
| Sep 8, 2026 | 30.87 | 30.90 | 30.40 | 30.80 | 30.80 | -0.24% | 3,399 |
| Sep 7, 2026 | 30.81 | 31.10 | 30.46 | 30.88 | 30.88 | 0.24% | 6,899 |
| Sep 4, 2026 | 31.08 | 31.08 | 30.28 | 30.80 | 30.80 | -0.92% | 12,639 |
| Sep 3, 2026 | 29.70 | 31.20 | 29.70 | 31.09 | 31.09 | 4.70% | 12,767 |
| Sep 2, 2026 | 29.81 | 30.15 | 29.69 | 29.69 | 29.69 | -0.37% | 6,435 |
| Sep 1, 2026 | 30.18 | 30.50 | 29.65 | 29.80 | 29.80 | -1.24% | 6,903 |
| Aug 31, 2026 | 30.30 | 30.50 | 30.10 | 30.18 | 30.18 | -0.43% | 6,430 |
| Aug 28, 2026 | 30.20 | 30.53 | 30.12 | 30.31 | 30.31 | 0.33% | 3,925 |
| Aug 27, 2026 | 30.15 | 30.83 | 30.13 | 30.21 | 30.21 | 0.23% | 11,263 |
| Aug 26, 2026 | 30.05 | 30.34 | 29.79 | 30.14 | 30.14 | 0.45% | 6,509 |
| Aug 25, 2026 | 29.30 | 30.44 | 29.30 | 30.00 | 30.00 | 2.41% | 8,850 |
| Aug 24, 2026 | 29.82 | 30.11 | 29.26 | 29.30 | 29.30 | -1.74% | 9,177 |
| Aug 21, 2026 | 29.68 | 30.18 | 29.68 | 29.82 | 29.82 | -0.25% | 6,142 |
| Aug 20, 2026 | 29.81 | 30.11 | 29.64 | 29.89 | 29.89 | 0.47% | 5,891 |
| Aug 19, 2026 | 30.63 | 30.73 | 29.75 | 29.75 | 29.75 | -2.51% | 13,871 |
| Aug 18, 2026 | 30.81 | 31.30 | 30.50 | 30.52 | 30.52 | -0.97% | 5,893 |
| Aug 17, 2026 | 30.59 | 31.00 | 30.02 | 30.82 | 30.82 | 0.70% | 13,132 |
| Aug 14, 2026 | 29.75 | 30.60 | 29.75 | 30.60 | 30.60 | 2.86% | 10,745 |
| Aug 13, 2026 | 29.74 | 30.13 | 29.73 | 29.75 | 29.75 | - | 12,627 |
| Aug 12, 2026 | 29.11 | 30.00 | 28.61 | 29.75 | 29.75 | 2.23% | 7,872 |
| Aug 11, 2026 | 29.42 | 29.66 | 29.10 | 29.10 | 29.10 | -1.05% | 8,056 |
| Aug 10, 2026 | 29.68 | 29.80 | 29.41 | 29.41 | 29.41 | -1.24% | 7,003 |
| Aug 7, 2026 | 29.70 | 29.80 | 29.40 | 29.78 | 29.78 | 0.25% | 6,760 |
| Aug 6, 2026 | 29.78 | 30.00 | 29.60 | 29.71 | 29.71 | 0.03% | 7,689 |
| Aug 5, 2026 | 29.32 | 29.90 | 29.20 | 29.70 | 29.70 | 1.31% | 12,904 |
| Aug 4, 2026 | 29.53 | 29.80 | 29.28 | 29.31 | 29.31 | -0.37% | 14,268 |
| Aug 3, 2026 | 29.61 | 29.90 | 29.25 | 29.42 | 29.42 | -0.61% | 5,360 |
| 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 |