Caisse Régionale de Crédit Agricole Mutuel Nord de France Société coopérative (EPA:CNDF)
France · Delayed Price · Currency is EUR 32.66
+2.41 (7.95%)
Jun 2, 2026, 5:35 PM CET
EPA:CNDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 30.50 | 31.50 | 30.49 | 31.50 | - | 4.13% | 7,628 |
| 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 |
| May 22, 2026 | 28.60 | 29.07 | 28.60 | 28.60 | 28.60 | 0.14% | 14,006 |
| May 21, 2026 | 28.75 | 29.90 | 28.56 | 28.56 | 28.56 | -0.26% | 39,152 |
| May 20, 2026 | 28.80 | 28.90 | 28.27 | 28.64 | 28.64 | -0.43% | 13,098 |
| May 19, 2026 | 27.90 | 29.55 | 27.90 | 28.76 | 28.76 | 3.08% | 28,820 |
| May 18, 2026 | 26.72 | 27.90 | 26.55 | 27.90 | 27.90 | 4.71% | 18,113 |
| May 15, 2026 | 27.18 | 27.20 | 26.50 | 26.65 | 26.65 | -1.50% | 7,991 |
| May 14, 2026 | 27.05 | 27.68 | 27.05 | 27.05 | 27.05 | -0.28% | 13,822 |
| May 13, 2026 | 26.50 | 27.39 | 26.50 | 27.13 | 27.13 | 2.67% | 18,327 |
| May 12, 2026 | 26.40 | 26.48 | 26.12 | 26.42 | 26.42 | 0.04% | 12,046 |
| May 11, 2026 | 26.60 | 26.78 | 26.40 | 26.41 | 26.41 | -0.53% | 10,273 |
| May 8, 2026 | 26.62 | 26.70 | 26.36 | 26.55 | 26.55 | -0.26% | 7,980 |
| May 7, 2026 | 26.40 | 27.10 | 26.40 | 26.62 | 26.62 | 1.02% | 13,807 |
| May 6, 2026 | 26.20 | 26.60 | 26.20 | 26.35 | 26.35 | 1.35% | 12,162 |
| May 5, 2026 | 26.19 | 26.30 | 25.70 | 26.00 | 26.00 | -0.48% | 14,063 |
| May 4, 2026 | 27.00 | 27.30 | 26.13 | 26.13 | 26.13 | -1.53% | 19,855 |
| Apr 30, 2026 | 26.67 | 26.90 | 26.10 | 26.53 | 26.53 | -1.30% | 22,028 |
| Apr 29, 2026 | 28.23 | 28.42 | 27.52 | 27.73 | 26.88 | -1.32% | 12,790 |
| Apr 28, 2026 | 28.55 | 28.76 | 27.30 | 28.10 | 27.24 | -1.33% | 16,768 |
| Apr 27, 2026 | 28.10 | 28.56 | 28.07 | 28.48 | 27.61 | 1.77% | 8,739 |
| Apr 24, 2026 | 28.00 | 28.10 | 27.60 | 27.99 | 27.13 | 0.67% | 12,098 |
| Apr 23, 2026 | 27.36 | 27.95 | 27.36 | 27.80 | 26.95 | 1.65% | 7,712 |
| Apr 22, 2026 | 27.14 | 27.58 | 27.14 | 27.35 | 26.51 | 0.77% | 9,912 |
| Apr 21, 2026 | 26.94 | 27.38 | 26.94 | 27.14 | 26.31 | 0.74% | 8,837 |
| Apr 20, 2026 | 26.10 | 26.94 | 26.10 | 26.94 | 26.11 | 1.79% | 6,437 |
| Apr 17, 2026 | 25.80 | 26.47 | 25.78 | 26.47 | 25.65 | 3.02% | 5,459 |
| Apr 16, 2026 | 25.25 | 25.80 | 25.25 | 25.69 | 24.90 | 2.19% | 6,698 |
| Apr 15, 2026 | 25.30 | 25.43 | 25.11 | 25.14 | 24.37 | -0.83% | 6,149 |
| Apr 14, 2026 | 24.80 | 25.50 | 24.80 | 25.35 | 24.57 | 2.42% | 9,238 |
| Apr 13, 2026 | 25.00 | 25.10 | 24.50 | 24.75 | 23.99 | 0.61% | 8,087 |
| Apr 10, 2026 | 24.62 | 25.09 | 24.34 | 24.60 | 23.85 | -0.06% | 2,919 |
| Apr 9, 2026 | 24.80 | 24.85 | 24.36 | 24.62 | 23.86 | -1.38% | 3,297 |
| Apr 8, 2026 | 24.62 | 25.20 | 24.62 | 24.96 | 24.19 | 2.48% | 4,657 |
| Apr 7, 2026 | 24.70 | 24.96 | 24.20 | 24.36 | 23.61 | -1.81% | 6,411 |
| Apr 2, 2026 | 25.01 | 25.03 | 24.65 | 24.81 | 24.04 | -2.13% | 4,008 |
| Apr 1, 2026 | 25.17 | 25.50 | 25.00 | 25.35 | 24.57 | 1.48% | 8,711 |
| Mar 31, 2026 | 24.22 | 25.06 | 24.22 | 24.98 | 24.21 | 3.12% | 9,160 |
| Mar 30, 2026 | 24.01 | 24.60 | 24.01 | 24.22 | 23.48 | 0.90% | 4,176 |
| Mar 27, 2026 | 24.56 | 24.56 | 24.01 | 24.01 | 23.27 | -2.22% | 8,598 |
| Mar 26, 2026 | 24.75 | 24.82 | 24.55 | 24.55 | 23.80 | -1.01% | 5,258 |
| Mar 25, 2026 | 24.93 | 25.30 | 24.58 | 24.80 | 24.04 | 0.20% | 9,755 |
| Mar 24, 2026 | 24.90 | 25.20 | 24.55 | 24.75 | 23.99 | -0.94% | 7,133 |
| Mar 23, 2026 | 23.73 | 25.05 | 23.44 | 24.99 | 24.22 | 4.02% | 9,942 |
| Mar 20, 2026 | 25.00 | 25.00 | 24.02 | 24.02 | 23.28 | 0.04% | 7,626 |