Skip to main content
Caisse Régionale de Crédit Agricole Mutuel Nord de France Société coopérative (EPA:CNDF)
France flag France · Delayed Price · Currency is EUR
25.90
-0.20 (-0.77%)
At close: Dec 5, 2025

EPA:CNDF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.1926.4325.7725.9025.90-0.77%13,844
Dec 4, 202526.0026.1025.1526.1026.10-0.02%17,327
Dec 3, 202526.0026.5025.9026.1126.110.40%13,435
Dec 2, 202526.3026.9025.8426.0026.00-1.89%20,952
Dec 1, 202526.6026.7126.2926.5026.50-0.73%22,036
Nov 28, 202526.3827.1026.0226.7026.701.56%17,243
Nov 27, 202525.8026.3025.6026.2926.291.70%16,845
Nov 26, 202525.4026.0025.2925.8525.851.93%14,381
Nov 25, 202524.9025.4124.8325.3625.361.44%20,362
Nov 24, 202524.9025.1024.8725.0025.00-0.85%14,016
Nov 21, 202525.4025.4024.7625.2125.21-0.53%14,192
Nov 20, 202525.3025.7425.2625.3525.35-0.35%15,761
Nov 19, 202525.4025.8025.0125.4425.44-1.03%19,892
Nov 18, 202526.4026.4025.5025.7025.70-4.09%16,210
Nov 17, 202526.9727.6026.6126.8026.80-0.76%17,228
Nov 14, 202526.5827.0026.2627.0027.000.73%14,019
Nov 13, 202527.2427.6526.8126.8126.81-1.56%19,787
Nov 12, 202527.1528.0027.1127.2327.230.29%17,153
Nov 11, 202527.4627.7627.1527.1527.15-1.11%13,411
Nov 10, 202526.6027.9026.6027.4627.462.44%43,951
Nov 7, 202525.6227.1025.6226.8026.802.41%26,027
Nov 6, 202526.8126.8126.1226.1726.17-2.22%9,742
Nov 5, 202527.2027.4026.4926.7726.77-0.63%14,864
Nov 4, 202527.5027.7726.8026.9426.94-2.09%19,683
Nov 3, 202527.1127.6627.1027.5127.510.60%24,958
Oct 31, 202527.3027.5027.0027.3527.350.53%33,446
Oct 30, 202527.0027.2626.8027.2027.200.37%14,591
Oct 29, 202526.9027.2825.6827.1027.100.74%33,928
Oct 28, 202527.2427.7126.9026.9026.90-1.47%17,685
Oct 27, 202527.6027.8026.9627.3027.30-1.30%20,134
Oct 24, 202527.5827.7027.0827.6627.661.17%25,641
Oct 23, 202527.0028.0027.0027.3427.341.54%22,060
Oct 22, 202526.9027.8026.4126.9326.93-0.33%29,771
Oct 21, 202527.5027.7226.4027.0227.02-1.58%23,237
Oct 20, 202527.4027.6926.4127.4527.45-0.11%23,134
Oct 17, 202528.5728.7327.4827.4827.48-4.08%21,434
Oct 16, 202527.6028.8027.6028.6528.653.69%24,776
Oct 15, 202527.2727.8227.1927.6327.633.29%22,951
Oct 14, 202525.9026.8024.9026.7526.752.29%23,489
Oct 13, 202526.9027.6026.1026.1526.15-3.84%34,328
Oct 10, 202527.9928.1427.2027.2027.20-2.74%23,468
Oct 9, 202528.5028.6327.8127.9627.96-2.73%24,734
Oct 8, 202528.1029.2027.8828.7528.753.51%36,195
Oct 7, 202526.9828.1026.5827.7727.772.81%25,618
Oct 6, 202527.7027.8126.6927.0127.01-2.14%26,034
Oct 3, 202527.6028.2027.4027.6027.60-0.25%25,414
Oct 2, 202527.1427.7527.1427.6727.673.25%18,327
Oct 1, 202526.5027.4226.4326.8026.801.02%24,414
Sep 30, 202526.7527.0026.2926.5326.530.80%45,054
Sep 29, 202525.1526.5524.9426.3226.324.44%56,602
Sep 26, 202523.9425.2023.9425.2025.205.35%43,377
Sep 25, 202523.8024.1823.8023.9223.920.34%14,961
Sep 24, 202523.4024.0623.1723.8423.841.95%21,444
Sep 23, 202523.9024.0023.2423.3923.39-1.97%24,265
Sep 22, 202523.5023.9023.3023.8623.861.30%16,654
Sep 19, 202523.3024.0023.3023.5523.550.30%20,013
Sep 18, 202523.7124.1023.4823.4823.48-0.11%23,910
Sep 17, 202523.2823.8023.2423.5123.510.99%15,881
Sep 16, 202523.9023.9023.2823.2823.28-2.21%16,443
Sep 15, 202523.2223.9523.0623.8023.802.06%24,162
Sep 12, 202523.2023.4822.9323.3223.320.87%13,459
Sep 11, 202523.0623.6222.7423.1223.120.52%29,418
Sep 10, 202523.2023.3422.6223.0023.00-0.95%19,285
Sep 9, 202522.7623.4322.5123.2223.222.00%24,719
Sep 8, 202522.5222.8722.1022.7722.771.09%22,289
Sep 5, 202522.4023.1322.4022.5222.520.51%26,882
Sep 4, 202521.8222.5021.8222.4122.411.96%24,708
Sep 3, 202522.3522.8121.6021.9821.98-0.95%28,315
Sep 2, 202524.1024.1622.1922.1922.19-8.23%32,656
Sep 1, 202523.9024.3323.9024.1824.181.43%18,906
Aug 29, 202524.0024.3523.7423.8423.84-0.40%58,339
Aug 28, 202523.2524.0023.1823.9323.933.26%18,191
Aug 27, 202522.9223.6022.8523.1823.18-1.21%36,958
Aug 26, 202524.5024.8123.4023.4623.46-6.44%44,617
Aug 25, 202524.0525.4024.0525.0825.084.07%40,891
Aug 22, 202523.6424.1723.4824.1024.101.95%35,321
Aug 21, 202523.9023.9123.5023.6423.64-1.17%30,543
Aug 20, 202523.7523.9623.5223.9223.920.27%26,933
Aug 19, 202523.9424.1823.5123.8523.85-0.36%28,159
Aug 18, 202524.0124.0123.3223.9423.944.52%29,960
Aug 15, 202521.7022.9721.7022.9022.903.71%19,153
Aug 14, 202521.0922.1120.8422.0822.084.30%29,341
Aug 13, 202520.8621.1720.5021.1721.171.78%25,759
Aug 12, 202520.6820.9320.4420.8020.800.31%28,664
Aug 11, 202520.8021.0020.4020.7420.74-0.38%31,162
Aug 8, 202520.8321.1020.4420.8220.82-0.05%26,744
Aug 7, 202520.6321.1620.2920.8320.830.97%35,929
Aug 6, 202520.8420.9620.0020.6320.63-1.32%22,483
Aug 5, 202520.5021.0019.6620.9020.900.34%35,844
Aug 4, 202520.5620.8820.3620.8320.832.16%15,642
Aug 1, 202520.6620.6619.5920.3920.39-1.02%47,310
Jul 31, 202520.6921.8020.3920.6020.60-0.58%21,398
Jul 30, 202519.7020.7919.6620.7220.725.20%8,826
Jul 29, 202519.6019.7519.5019.7019.700.76%12,013
Jul 28, 202519.6019.6019.5119.5519.550.16%4,313
Jul 25, 202519.6519.7019.4519.5219.520.16%7,715
Jul 24, 202518.9019.7018.9019.4819.482.84%9,364
Jul 23, 202518.4019.2018.4018.9518.952.12%40,057
Jul 22, 202518.2518.5518.2518.5518.551.65%5,982
Jul 21, 202518.3018.3818.2018.2518.25-0.28%11,461