Paris - Delayed Quote
EUR
Caisse Régionale de Crédit Agricole Mutuel Nord de France Société coopérative (CNDF.PA)
23.36
-0.68
(-2.85%)
At close: October 30 at 5:35:00 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
23.93
23.93
23.11
23.36
23.36
11,767
Oct 29, 2026
24.26
24.47
24.00
24.05
24.05
12,811
Oct 28, 2026
23.91
24.64
23.91
24.25
24.25
9,890
Oct 27, 2026
23.30
24.02
23.06
23.90
23.90
11,568
Oct 26, 2026
22.43
23.35
22.43
23.30
23.30
10,968
Oct 23, 2026
22.60
23.00
22.12
22.22
22.22
12,197
Oct 22, 2026
23.11
23.13
22.20
22.49
22.49
10,056
Oct 21, 2026
23.10
23.32
22.90
23.12
23.12
14,828
Oct 20, 2026
22.80
23.21
22.42
22.91
22.91
11,427
Oct 19, 2026
23.64
23.64
22.80
22.80
22.80
12,201
Oct 16, 2026
23.99
24.02
23.29
23.65
23.65
15,524
Oct 15, 2026
23.16
24.41
23.00
24.00
24.00
13,789
Oct 14, 2026
23.03
23.62
22.95
23.16
23.16
11,108
Oct 13, 2026
22.58
23.25
22.57
23.05
23.05
23,760
Oct 12, 2026
23.76
23.86
22.42
22.66
22.66
18,668
Oct 9, 2026
23.50
24.26
23.50
23.75
23.75
12,783
Oct 8, 2026
24.15
24.34
23.40
23.44
23.44
15,732
Oct 7, 2026
25.15
25.15
24.09
24.14
24.14
13,755
Oct 6, 2026
25.83
26.35
25.14
25.14
25.14
10,765
Oct 5, 2026
25.00
25.97
24.88
25.94
25.94
19,409
Oct 2, 2026
25.75
25.97
25.02
25.09
25.09
17,255
Oct 1, 2026
26.49
26.49
25.70
25.75
25.75
20,986
Sep 30, 2026
26.50
27.00
26.50
26.75
26.75
11,784
Sep 29, 2026
26.00
26.71
25.90
26.60
26.60
12,674
Sep 28, 2026
26.60
26.85
26.30
26.30
26.30
12,502
Sep 25, 2026
26.37
26.81
26.32
26.48
26.48
6,745
Sep 24, 2026
26.96
26.96
26.05
26.42
26.42
8,152
Sep 23, 2026
27.36
27.36
26.76
26.96
26.96
9,575
Sep 22, 2026
28.56
28.96
27.45
27.45
27.45
14,570
Sep 21, 2026
28.81
28.83
28.30
28.55
28.55
12,002
Sep 18, 2026
29.54
30.00
28.96
29.12
29.12
18,317
Sep 17, 2026
28.88
29.53
28.66
29.53
29.53
12,016
Sep 16, 2026
29.13
29.30
28.72
28.76
28.76
19,792
Sep 15, 2026
29.30
29.50
29.03
29.14
29.14
7,185
Sep 14, 2026
28.99
29.71
28.83
29.34
29.34
18,096
Sep 11, 2026
29.90
30.20
29.20
29.24
29.24
13,404
Sep 10, 2026
30.17
30.30
29.79
29.89
29.89
10,682
Sep 9, 2026
30.81
30.90
29.83
30.17
30.17
8,887
Sep 8, 2026
30.86
30.90
30.40
30.80
30.80
3,399
Sep 7, 2026
30.81
31.10
30.45
30.88
30.88
6,899
Sep 4, 2026
31.08
31.08
30.28
30.80
30.80
12,639
Sep 3, 2026
29.70
31.20
29.70
31.08
31.08
12,767
Sep 2, 2026
29.81
30.15
29.69
29.69
29.69
6,435
Sep 1, 2026
30.17
30.50
29.65
29.80
29.80
6,903
Aug 31, 2026
30.30
30.50
30.09
30.17
30.17
6,430
Aug 28, 2026
30.19
30.53
30.11
30.31
30.31
3,925
Aug 27, 2026
30.15
30.83
30.13
30.20
30.20
11,263
Aug 26, 2026
30.05
30.33
29.79
30.14
30.14
6,509
Aug 25, 2026
29.30
30.44
29.30
30.00
30.00
8,850
Aug 24, 2026
29.82
30.11
29.25
29.30
29.30
9,177
Aug 21, 2026
29.68
30.17
29.68
29.82
29.82
6,142
Aug 20, 2026
29.81
30.11
29.64
29.89
29.89
5,891
Aug 19, 2026
30.63
30.73
29.75
29.75
29.75
13,871
Aug 18, 2026
30.81
31.30
30.50
30.51
30.51
5,893
Aug 17, 2026
30.59
31.00
30.01
30.82
30.82
13,132
Aug 14, 2026
29.75
30.60
29.75
30.60
30.60
10,745
Aug 13, 2026
29.74
30.13
29.73
29.75
29.75
12,627
Aug 12, 2026
29.11
30.00
28.60
29.75
29.75
7,872
Aug 11, 2026
29.42
29.66
29.10
29.10
29.10
8,056
Aug 10, 2026
29.68
29.80
29.41
29.41
29.41
7,003
Aug 7, 2026
29.69
29.80
29.40
29.78
29.78
6,760
Aug 6, 2026
29.78
30.00
29.60
29.70
29.70
7,689
Aug 5, 2026
29.32
29.90
29.20
29.69
29.69
12,904
Aug 4, 2026
29.52
29.80
29.28
29.31
29.31
14,268
Aug 3, 2026
29.61
29.90
29.25
29.42
29.42
5,360
Jul 31, 2026
29.19
30.10
29.19
29.60
29.60
12,162
Jul 30, 2026
29.02
29.40
28.65
29.19
29.19
7,792
Jul 29, 2026
29.33
29.66
29.00
29.03
29.03
7,300
Jul 28, 2026
29.55
29.71
29.01
29.27
29.27
10,052
Jul 27, 2026
30.00
30.20
29.27
29.55
29.55
12,944
Jul 24, 2026
28.47
29.60
28.47
29.53
29.53
13,276
Jul 23, 2026
30.34
30.40
28.43
28.46
28.46
10,892
Jul 22, 2026
28.58
29.22
28.51
29.15
29.15
9,161
Jul 21, 2026
28.45
29.00
28.25
28.58
28.58
16,035
Jul 20, 2026
28.29
29.00
28.29
28.40
28.40
11,747
Jul 17, 2026
27.94
28.75
27.75
28.28
28.28
12,560
Jul 16, 2026
27.40
28.10
27.10
27.95
27.95
9,547
Jul 15, 2026
27.15
27.60
26.95
27.37
27.37
22,810
Jul 14, 2026
27.72
27.78
26.92
27.57
27.57
9,599
Jul 13, 2026
28.77
28.77
27.68
27.72
27.72
5,753
Jul 10, 2026
29.22
29.26
28.70
28.78
28.78
5,437
Jul 9, 2026
29.36
30.04
29.16
29.22
29.22
18,078
Jul 8, 2026
30.14
30.32
29.36
29.36
29.36
16,928
Jul 7, 2026
29.83
30.90
29.52
30.15
30.15
9,412
Jul 6, 2026
30.14
30.31
29.52
29.83
29.83
10,436
Jul 3, 2026
30.33
30.33
29.53
30.10
30.10
8,670
Jul 2, 2026
30.26
30.62
29.86
30.33
30.33
7,512
Jul 1, 2026
29.60
30.40
29.55
30.27
30.27
9,329
Jun 30, 2026
28.61
29.51
28.61
29.40
29.40
15,713
Jun 29, 2026
28.80
30.00
28.38
28.86
28.86
14,043
Jun 26, 2026
27.93
29.00
27.30
28.73
28.73
14,450
Jun 25, 2026
28.60
28.60
27.80
27.93
27.93
13,689
Jun 24, 2026
29.90
29.91
28.60
28.60
28.60
12,998
Jun 23, 2026
30.10
30.19
29.73
29.99
29.99
4,036
Jun 22, 2026
30.47
30.59
29.70
30.12
30.12
9,550
Jun 19, 2026
30.20
30.80
30.06
30.57
30.57
6,459
Jun 18, 2026
31.60
31.60
30.56
30.56
30.56
5,796
Jun 17, 2026
32.10
32.20
30.95
31.60
31.60
12,926
Jun 16, 2026
33.21
33.21
32.10
32.10
32.10
6,035
Jun 15, 2026
33.90
34.00
33.12
33.21
33.21
8,461
Jun 12, 2026
34.10
34.20
33.40
33.54
33.54
11,457
Jun 11, 2026
35.47
35.70
32.42
33.73
33.73
20,019
Jun 10, 2026
36.32
36.55
35.25
35.40
35.40
9,014
Jun 9, 2026
37.30
37.80
35.80
36.23
36.23
24,116
Jun 8, 2026
36.20
37.70
36.10
36.90
36.90
18,358
Jun 5, 2026
36.12
37.13
35.46
36.53
36.53
27,513
Jun 4, 2026
34.31
36.48
34.17
36.06
36.06
39,603
Jun 3, 2026
33.15
34.70
32.90
34.32
34.32
22,851
Jun 2, 2026
30.50
32.69
30.49
32.65
32.65
21,238
Jun 1, 2026
30.10
30.25
29.82
30.25
30.25
13,052
May 29, 2026
29.72
30.48
29.72
29.80
29.80
14,336
May 28, 2026
29.90
30.30
29.60
29.72
29.72
15,920
May 27, 2026
28.80
30.20
28.35
30.18
30.18
25,849
May 26, 2026
28.80
29.05
28.60
28.65
28.65
8,696
May 25, 2026
28.70
29.23
28.60
29.06
29.06
9,280
May 22, 2026
28.60
29.07
28.60
28.60
28.60
14,006
May 21, 2026
28.75
29.90
28.56
28.56
28.56
39,152
May 20, 2026
28.80
28.90
28.27
28.64
28.64
13,098
May 19, 2026
27.90
29.55
27.90
28.76
28.76
28,820
May 18, 2026
26.72
27.90
26.55
27.90
27.90
18,113
May 15, 2026
27.18
27.20
26.50
26.65
26.65
7,991
May 14, 2026
27.05
27.68
27.05
27.05
27.05
13,822
May 13, 2026
26.50
27.39
26.50
27.13
27.13
18,327
May 12, 2026
26.40
26.48
26.12
26.42
26.42
12,046
May 11, 2026
26.60
26.77
26.40
26.41
26.41
10,273
May 8, 2026
26.62
26.70
26.36
26.55
26.55
7,980
May 7, 2026
26.40
27.10
26.40
26.62
26.62
13,807
May 6, 2026
26.20
26.60
26.20
26.35
26.35
12,162
May 5, 2026
26.18
26.30
25.70
26.00
26.00
14,063
May 4, 2026
27.00
27.30
26.13
26.13
26.13
19,855
Apr 30, 2026
0.85
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
26.67
26.90
26.10
26.53
26.53
22,028
Apr 29, 2026
28.23
28.42
27.52
27.73
26.88
12,790
Apr 28, 2026
28.55
28.75
27.30
28.10
27.24
16,768
Apr 27, 2026
28.10
28.56
28.07
28.48
27.61
8,739
Apr 24, 2026
28.00
28.10
27.60
27.99
27.13
12,098
Apr 23, 2026
27.36
27.94
27.36
27.80
26.95
7,712
Apr 22, 2026
27.14
27.58
27.14
27.35
26.51
9,912
Apr 21, 2026
26.94
27.38
26.94
27.14
26.31
8,837
Apr 20, 2026
26.10
26.94
26.10
26.94
26.11
6,437
Apr 17, 2026
25.80
26.47
25.77
26.47
25.65
5,459
Apr 16, 2026
25.25
25.80
25.25
25.69
24.90
6,698
Apr 15, 2026
25.30
25.43
25.10
25.14
24.37
6,149
Apr 14, 2026
24.80
25.50
24.80
25.35
24.57
9,238
Apr 13, 2026
25.00
25.10
24.50
24.75
23.99
8,087
Apr 10, 2026
24.61
25.09
24.33
24.60
23.85
2,919
Apr 9, 2026
24.80
24.85
24.36
24.61
23.86
3,297
Apr 8, 2026
24.62
25.20
24.62
24.96
24.19
4,657
Apr 7, 2026
24.70
24.95
24.20
24.35
23.61
6,411
Apr 2, 2026
25.00
25.03
24.65
24.81
24.04
4,008
Apr 1, 2026
25.17
25.50
25.00
25.34
24.57
8,711
Mar 31, 2026
24.22
25.06
24.22
24.98
24.21
9,160
Mar 30, 2026
24.00
24.59
24.00
24.22
23.48
4,176
Mar 27, 2026
24.56
24.56
24.00
24.00
23.27
8,598
Mar 26, 2026
24.75
24.82
24.55
24.55
23.80
5,258
Mar 25, 2026
24.92
25.30
24.58
24.80
24.04
9,755
Mar 24, 2026
24.90
25.19
24.55
24.75
23.99
7,133
Mar 23, 2026
23.73
25.05
23.44
24.99
24.22
9,942
Mar 20, 2026
25.00
25.00
24.02
24.02
23.28
7,626
Mar 19, 2026
24.90
24.90
24.01
24.01
23.27
12,420
Mar 18, 2026
24.90
25.30
24.70
24.93
24.17
9,994
Mar 17, 2026
24.60
24.80
24.60
24.64
23.88
7,113
Mar 16, 2026
25.00
25.00
24.60
24.60
23.85
5,662
Mar 13, 2026
24.65
25.00
24.55
24.97
24.20
5,843
Mar 12, 2026
25.60
25.60
25.00
25.00
24.23
6,613
Mar 11, 2026
25.80
25.90
25.50
25.55
24.77
10,878
Mar 10, 2026
25.45
26.13
25.45
25.74
24.95
9,187
Mar 9, 2026
25.70
26.00
24.80
25.45
24.67
11,300
Mar 6, 2026
26.42
26.60
25.70
26.00
25.20
9,814
Mar 5, 2026
26.60
26.99
26.30
26.30
25.49
4,802
Mar 4, 2026
26.10
26.93
26.10
26.65
25.83
5,308
Mar 3, 2026
26.75
26.75
26.12
26.20
25.40
6,712
Mar 2, 2026
27.20
27.21
26.41
26.80
25.98
8,732
Feb 27, 2026
27.93
28.17
27.35
27.35
26.51
6,495
Feb 26, 2026
27.93
28.43
27.93
28.17
27.30
3,901
Feb 25, 2026
27.93
28.10
27.93
27.93
27.08
6,897
Feb 24, 2026
28.10
28.10
27.93
27.99
27.13
10,300
Feb 23, 2026
28.00
28.50
28.00
28.01
27.16
8,603
Feb 20, 2026
28.10
28.40
27.93
28.09
27.23
5,925
Feb 19, 2026
28.04
28.44
27.93
28.30
27.43
8,572
Feb 18, 2026
27.55
28.40
27.55
28.06
27.20
9,738
Feb 17, 2026
27.21
27.60
27.10
27.60
26.75
7,689
Feb 16, 2026
27.33
27.88
27.20
27.20
26.37
6,746
Feb 13, 2026
27.20
27.45
27.10
27.33
26.49
4,391
Feb 12, 2026
27.62
27.80
26.63
27.20
26.37
14,335
Feb 11, 2026
28.11
28.50
27.61
27.61
26.76
10,052
Feb 10, 2026
28.30
28.63
28.10
28.20
27.34
11,222
Feb 9, 2026
27.50
28.50
27.50
28.41
27.53
6,328
Feb 6, 2026
27.65
27.81
27.50
27.50
26.66
5,976
Feb 5, 2026
28.50
28.50
27.31
27.63
26.78
12,129
Feb 4, 2026
29.00
29.00
28.50
28.56
27.68
10,775
Feb 3, 2026
28.60
29.00
28.50
28.82
27.94
9,425
Feb 2, 2026
27.75
28.64
27.41
28.64
27.76
8,191
Jan 30, 2026
27.96
28.36
27.84
27.84
26.99
12,270
Jan 29, 2026
28.00
28.21
27.70
28.07
27.20
11,931
Jan 28, 2026
28.58
28.64
28.12
28.18
27.32
13,101
Jan 27, 2026
28.10
28.80
28.10
28.51
27.64
8,263
Jan 26, 2026
28.30
28.51
28.10
28.18
27.32
6,094
Jan 23, 2026
28.40
28.80
27.90
28.49
27.61
10,702
Jan 22, 2026
29.00
29.20
28.37
28.57
27.69
5,595
Jan 21, 2026
29.12
29.20
28.20
28.97
28.08
12,383
Jan 20, 2026
29.40
29.41
28.70
29.12
28.23
12,899
Jan 19, 2026
29.70
30.13
29.42
29.42
28.52
7,752
Jan 16, 2026
30.50
30.80
29.60
29.85
28.94
12,530
Jan 15, 2026
28.90
30.60
28.80
30.57
29.63
25,807
Jan 14, 2026
28.13
28.90
28.00
28.90
28.01
23,336
Jan 13, 2026
28.43
28.44
27.87
28.12
27.26
18,632
Jan 12, 2026
28.00
28.48
27.75
28.48
27.61
22,959
Jan 9, 2026
27.60
28.20
27.41
28.11
27.25
22,785
Jan 8, 2026
26.80
27.80
26.80
27.62
26.77
13,585
Jan 7, 2026
26.46
27.03
26.24
26.94
26.11
14,094
Jan 6, 2026
27.40
27.60
26.42
26.42
25.62
12,878
Jan 5, 2026
27.30
27.67
27.20
27.50
26.66
8,091
Jan 2, 2026
28.10
28.20
27.42
27.42
26.58
15,231
Dec 31, 2025
27.86
28.29
27.85
28.15
27.29
10,200
Dec 30, 2025
27.80
28.00
27.65
27.80
26.95
8,525
Dec 29, 2025
28.00
28.02
27.40
27.76
26.91
13,050
Dec 24, 2025
27.64
28.24
27.60
28.00
27.14
12,148
Dec 23, 2025
27.30
27.90
27.20
27.64
26.79
7,404
Dec 22, 2025
27.30
27.64
27.24
27.45
26.61
13,162
Dec 19, 2025
26.61
27.50
26.61
27.36
26.52
14,405
Dec 18, 2025
27.37
27.37
26.31
26.90
26.07
13,232
Dec 17, 2025
27.19
27.59
27.17
27.50
26.65
15,102
Dec 16, 2025
26.20
27.20
26.20
27.20
26.37
20,620
Dec 15, 2025
26.17
26.32
26.00
26.30
25.49
10,420
Dec 12, 2025
26.30
26.60
26.17
26.21
25.41
10,203
Dec 11, 2025
26.35
26.50
26.23
26.45
25.64
10,011
Dec 10, 2025
26.00
26.38
25.81
26.38
25.57
12,969
Dec 9, 2025
26.20
26.36
25.85
26.02
25.23
14,070
Dec 8, 2025
26.00
26.26
25.83
26.10
25.30
8,942
Dec 5, 2025
26.18
26.43
25.77
25.90
25.11
13,844
Dec 4, 2025
26.00
26.10
25.15
26.10
25.30
17,327
Dec 3, 2025
26.00
26.50
25.90
26.10
25.30
13,435
Dec 2, 2025
26.30
26.90
25.83
26.00
25.20
20,952
Dec 1, 2025
26.60
26.71
26.28
26.50
25.69
22,036
Nov 28, 2025
26.38
27.10
26.01
26.69
25.88
17,243
Nov 27, 2025
25.80
26.30
25.60
26.28
25.48
16,845
Nov 26, 2025
25.40
26.00
25.28
25.84
25.05
14,381
Nov 25, 2025
24.90
25.41
24.83
25.35
24.58
20,362
Nov 24, 2025
24.90
25.09
24.87
25.00
24.23
14,016
Nov 21, 2025
25.40
25.40
24.75
25.21
24.44
14,192
Nov 20, 2025
25.30
25.74
25.25
25.34
24.57
15,761
Nov 19, 2025
25.40
25.80
25.01
25.43
24.66
19,892
Nov 18, 2025
26.40
26.40
25.50
25.70
24.91
16,210
Nov 17, 2025
26.97
27.60
26.61
26.80
25.97
17,228
Nov 14, 2025
26.58
27.00
26.26
27.00
26.17
14,019
Nov 13, 2025
27.24
27.65
26.81
26.81
25.98
19,787
Nov 12, 2025
27.15
28.00
27.10
27.23
26.40
17,153
Nov 11, 2025
27.45
27.76
27.15
27.15
26.32
13,411
Nov 10, 2025
26.60
27.90
26.60
27.45
26.61
43,951
Nov 7, 2025
25.62
27.10
25.62
26.80
25.98
26,027
Nov 6, 2025
26.81
26.81
26.12
26.17
25.37
9,742
Nov 5, 2025
27.20
27.40
26.49
26.76
25.94
14,864
Nov 4, 2025
27.50
27.76
26.80
26.93
26.11
19,683
Nov 3, 2025
27.10
27.66
27.10
27.51
26.67
24,958
Oct 31, 2025
27.30
27.50
27.00
27.34
26.51
33,446
Oct 30, 2025
27.00
27.26
26.80
27.20
26.37
14,591
