Caisse Régionale de Crédit Agricole Mutuel Nord de France Société coopérative (EPA:CNDF)
France · Delayed Price · Currency is EUR 27.13
+0.71 (2.67%)
May 13, 2026, 5:35 PM CET
EPA:CNDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 26.50 | 27.39 | 26.50 | 27.17 | - | 2.82% | 12,124 |
| 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 | -4.33% | 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 |
| Mar 19, 2026 | 24.90 | 24.90 | 24.01 | 24.01 | 23.27 | -3.71% | 12,420 |
| Mar 18, 2026 | 24.90 | 25.30 | 24.71 | 24.94 | 24.17 | 1.22% | 9,994 |
| Mar 17, 2026 | 24.60 | 24.80 | 24.60 | 24.64 | 23.88 | 0.14% | 7,113 |
| Mar 16, 2026 | 25.00 | 25.00 | 24.60 | 24.60 | 23.85 | -1.46% | 5,662 |
| Mar 13, 2026 | 24.65 | 25.00 | 24.55 | 24.97 | 24.20 | -0.14% | 5,843 |
| Mar 12, 2026 | 25.60 | 25.60 | 25.00 | 25.00 | 24.23 | -2.15% | 6,613 |
| Mar 11, 2026 | 25.80 | 25.90 | 25.50 | 25.55 | 24.77 | -0.72% | 10,878 |
| Mar 10, 2026 | 25.45 | 26.13 | 25.45 | 25.74 | 24.95 | 1.12% | 9,187 |
| Mar 9, 2026 | 25.70 | 26.00 | 24.80 | 25.45 | 24.67 | -2.12% | 11,300 |
| Mar 6, 2026 | 26.43 | 26.60 | 25.71 | 26.00 | 25.20 | -1.14% | 9,814 |
| Mar 5, 2026 | 26.60 | 27.00 | 26.30 | 26.30 | 25.49 | -1.31% | 4,802 |
| Mar 4, 2026 | 26.10 | 26.94 | 26.10 | 26.65 | 25.83 | 1.72% | 5,308 |
| Mar 3, 2026 | 26.76 | 26.76 | 26.12 | 26.20 | 25.40 | -2.24% | 6,712 |
| Mar 2, 2026 | 27.20 | 27.21 | 26.41 | 26.80 | 25.98 | -2.01% | 8,732 |