Caisse Régionale de Crédit Agricole Mutuel Nord de France Société coopérative (EPA:CNDF)
France · Delayed Price · Currency is EUR 23.12
+0.21 (0.92%)
Oct 21, 2026, 5:35 PM CEST
EPA:CNDF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 23.10 | 23.32 | 22.90 | 23.12 | 23.12 | 0.92% | 14,828 |
| Oct 20, 2026 | 22.80 | 23.21 | 22.42 | 22.91 | 22.91 | 0.48% | 11,427 |
| Oct 19, 2026 | 23.64 | 23.64 | 22.80 | 22.80 | 22.80 | -3.57% | 12,201 |
| Oct 16, 2026 | 23.99 | 24.02 | 23.29 | 23.65 | 23.65 | -1.48% | 15,524 |
| Oct 15, 2026 | 23.16 | 24.41 | 23.00 | 24.00 | 24.00 | 3.63% | 13,789 |
| Oct 14, 2026 | 23.04 | 23.62 | 22.96 | 23.16 | 23.16 | 0.50% | 11,108 |
| Oct 13, 2026 | 22.58 | 23.26 | 22.57 | 23.05 | 23.05 | 1.70% | 23,760 |
| Oct 12, 2026 | 23.76 | 23.86 | 22.43 | 22.66 | 22.66 | -4.59% | 18,668 |
| Oct 9, 2026 | 23.50 | 24.26 | 23.50 | 23.75 | 23.75 | 1.32% | 12,783 |
| Oct 8, 2026 | 24.15 | 24.35 | 23.40 | 23.44 | 23.44 | -2.88% | 15,732 |
| Oct 7, 2026 | 25.15 | 25.15 | 24.10 | 24.14 | 24.14 | -4.00% | 13,755 |
| Oct 6, 2026 | 25.83 | 26.35 | 25.14 | 25.14 | 25.14 | -3.08% | 10,765 |
| Oct 5, 2026 | 25.00 | 25.97 | 24.88 | 25.94 | 25.94 | 3.39% | 19,409 |
| Oct 2, 2026 | 25.75 | 25.97 | 25.02 | 25.09 | 25.09 | -2.58% | 17,255 |
| 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 |