Paris - Delayed Quote EUR

Caisse Régionale de Crédit Agricole Mutuel Nord de France Société coopérative (CNDF.PA)

17.87
-0.01
(-0.06%)
At close: June 6 at 5:35:10 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 6, 202517.9017.9317.8617.8717.878,993
Jun 5, 202517.8517.9517.8517.8817.889,196
Jun 4, 202517.9217.9617.8517.9217.923,922
Jun 3, 202517.9417.9517.9017.9217.922,866
Jun 2, 202517.8817.9617.8817.9417.944,118
May 30, 202517.9117.9917.8817.9517.951,916
May 29, 202517.7217.9317.7217.9117.912,616
May 28, 202518.0018.0617.7017.7217.725,848
May 27, 202517.9318.4017.8518.0418.0416,606
May 26, 202517.6318.0017.3517.9017.9010,983
May 23, 202517.9017.9017.6317.6617.665,742
May 22, 202517.8818.0617.8017.8917.898,630
May 21, 202517.3618.1217.3318.1018.1025,866
May 20, 202517.2017.5017.1617.3617.3611,312
May 19, 202517.0017.5017.0017.4017.4016,687
May 16, 202517.0517.2617.0217.2617.2611,158
May 15, 202516.9517.0516.9517.0217.025,259
May 14, 202516.9517.0516.9516.9516.958,476
May 13, 202516.9417.1016.9016.9616.9614,417
May 12, 202516.9717.0016.9016.9216.924,419
May 9, 202516.8917.0016.8916.9616.965,388
May 8, 202516.7716.9816.7716.8816.883,161
May 7, 202517.0017.0016.7016.8616.869,651
May 6, 202516.7517.0016.7417.0017.006,816
May 5, 202516.6516.7516.6516.7516.756,490
May 2, 202516.7516.8016.7016.8016.801,853
Apr 30, 2025 0.7 Dividend
Apr 30, 202516.8016.9816.7316.7516.758,024
Apr 29, 202516.7017.2716.7017.2616.563,832
Apr 28, 202516.6016.8216.6016.8116.134,826
Apr 25, 202516.3216.6316.3216.5715.906,307
Apr 24, 202516.3616.4016.3216.3215.663,091
Apr 23, 202516.3816.5616.3016.3115.657,777
Apr 22, 202516.5016.6016.3516.3515.693,435
Apr 17, 202516.5016.5716.5016.5715.902,773
Apr 16, 202516.5016.6016.4716.5015.833,399
Apr 15, 202516.3516.4816.3516.4815.81723
Apr 14, 202516.1516.4616.1516.4615.801,769
Apr 11, 202516.0716.2616.0716.1615.515,273
Apr 10, 202516.4016.4016.1016.2115.5523,672
Apr 9, 202516.0216.0815.9715.9715.326,256
Apr 8, 202516.1116.2416.1116.2015.551,891
Apr 7, 202516.5016.5015.9016.0215.3732,087
Apr 4, 202517.0117.0416.7516.7516.0724,707
Apr 3, 202517.2517.3117.1517.2616.566,514
Apr 2, 202517.2017.4017.1517.4016.693,829
Apr 1, 202517.2517.2617.1117.2516.552,065
Mar 31, 202517.4017.4017.0117.2516.555,317
Mar 28, 202516.9117.3516.9117.2516.557,396
Mar 27, 202516.9517.0016.8616.9416.255,290
Mar 26, 202516.8617.0016.8216.9016.227,759
Mar 25, 202516.7917.0516.7816.9316.254,654
Mar 24, 202516.8116.9016.8016.8016.126,134
Mar 21, 202516.8516.8716.8116.8716.181,802
Mar 20, 202516.8216.8616.8116.8516.171,931
Mar 19, 202516.7817.0016.7717.0016.316,217
Mar 18, 202516.8016.9816.8016.9516.267,029
Mar 17, 202516.8416.9516.8216.8216.142,143
Mar 14, 202516.9117.0016.7816.8416.168,506
Mar 13, 202517.0017.0516.9016.9116.222,055
Mar 12, 202517.2017.2016.9116.9516.266,711
Mar 11, 202517.1117.1517.0717.1516.457,094
Mar 10, 202517.1217.1517.0117.1516.454,262
Mar 7, 202517.4017.4017.1517.1516.457,123
Mar 6, 202517.5417.5417.3017.4016.69978
Mar 5, 202517.4017.5417.1017.5416.833,861
Mar 4, 202517.5017.5517.4017.4016.706,131
Mar 3, 202517.0417.5017.0417.5016.794,079
Feb 28, 202517.0617.1017.0317.0416.351,429
Feb 27, 202517.2017.2016.9517.0316.344,565
Feb 26, 202517.4017.4017.1817.2016.501,582
Feb 25, 202517.2917.3517.0717.1716.483,177
Feb 24, 202517.0117.3017.0117.2816.588,246
Feb 21, 202517.4617.4617.1517.1516.455,110
Feb 20, 202517.1217.6517.1217.4616.755,982
Feb 19, 202517.8317.9017.1217.5016.7910,082
Feb 18, 202516.9017.8716.8917.8417.1212,968
Feb 17, 202516.4516.9016.4516.9016.215,921
Feb 14, 202516.3816.6016.3816.6015.9310,470
Feb 13, 202516.3516.3816.3016.3815.721,576
Feb 12, 202516.2016.4016.2016.4015.732,690
Feb 11, 202515.8416.4415.8416.4015.7315,103
Feb 10, 202515.8515.9515.8315.8815.243,760
Feb 7, 202515.6115.9715.6115.9715.327,442
Feb 6, 202515.6015.6615.5015.6615.022,163
Feb 5, 202515.4015.6715.4015.6014.976,727
Feb 4, 202515.3015.8015.2015.6915.068,215
Feb 3, 202515.1515.2215.1015.2214.605,678
Jan 31, 202515.0515.4015.0515.2914.676,714
Jan 30, 202514.9015.1514.9015.0514.447,745
Jan 29, 202514.7014.9114.6514.8614.266,699
Jan 28, 202514.7014.7514.5614.7514.153,805
Jan 27, 202514.5514.6514.5514.5613.971,648
Jan 24, 202514.6214.6514.5514.5513.962,251
Jan 23, 202514.6014.6214.5514.6214.03486
Jan 22, 202514.6014.6014.5614.6014.01243
Jan 21, 202514.6014.6014.5114.6014.01809
Jan 20, 202514.5314.6014.5314.6014.012,858
Jan 17, 202514.4214.5014.4214.5013.913,948
Jan 16, 202514.4014.5014.4014.4113.832,003
Jan 15, 202514.4414.5014.4014.4713.885,231
Jan 14, 202514.5314.5314.4114.4413.863,896
Jan 13, 202514.4014.5314.4014.5013.91775
Jan 10, 202514.5714.5714.4514.5313.941,420
Jan 9, 202514.7414.7514.5614.5713.982,229
Jan 8, 202514.6514.7414.6014.7414.141,401
Jan 7, 202514.6914.7014.6014.6914.091,083
Jan 6, 202514.6014.6914.4714.6914.091,971
Jan 3, 202514.5514.6014.4514.5513.961,417
Jan 2, 202514.5514.5514.4514.5513.96290
Dec 31, 202414.5514.5514.5014.5413.95876
Dec 30, 202414.4614.5014.3514.5013.912,298
Dec 27, 202414.4014.5014.4014.4913.902,387
Dec 24, 202414.4014.6814.4014.4013.82399
Dec 23, 202414.6014.6014.3814.5013.912,761
Dec 20, 202414.3014.4014.2114.4013.822,758
Dec 19, 202414.3014.5014.2014.4913.904,342
Dec 18, 202414.1014.3514.1014.3213.743,119
Dec 17, 202413.9014.2013.9014.1013.534,640
Dec 16, 202413.8014.0013.7013.9213.369,892
Dec 13, 202413.6013.8013.5813.7213.169,587
Dec 12, 202413.5813.5813.4413.5212.972,862
Dec 11, 202413.5813.5813.4013.5112.965,085
Dec 10, 202413.5613.5613.3513.4812.932,890
Dec 9, 202413.5413.5513.4513.5513.001,866
Dec 6, 202413.5013.5513.4513.5112.961,223
Dec 5, 202413.5913.6013.2513.5012.952,876
Dec 4, 202413.2213.6013.2213.5913.048,125
Dec 3, 202413.2213.3113.2013.2312.694,384
Dec 2, 202413.2813.2913.1713.2212.687,495
Nov 29, 202413.3213.3213.2813.2812.741,393
Nov 28, 202413.3013.3713.2813.3512.812,817
Nov 27, 202413.6013.6313.2413.3512.8010,387
Nov 26, 202413.6713.7913.6013.6513.101,343
Nov 25, 202413.5013.6913.5013.6713.123,618
Nov 22, 202413.5213.6013.5213.6013.053,063
Nov 21, 202413.6013.6013.5113.5212.971,301
Nov 20, 202413.5113.6013.5113.5913.035,200
Nov 19, 202413.5313.5513.5013.5112.965,167
Nov 18, 202413.5113.6013.5013.6013.053,293
Nov 15, 202413.5213.5313.5013.5112.962,913
Nov 14, 202413.4213.5013.4013.5012.953,212
Nov 13, 202413.5013.7013.4113.5212.974,398
Nov 12, 202413.4613.5513.3313.5012.954,097
Nov 11, 202413.5513.5513.4513.4612.913,526
Nov 8, 202413.6013.6413.5413.6313.0811,655
Nov 7, 202413.6513.7013.6113.6113.064,799
Nov 6, 202413.7013.8813.6713.6713.123,240
Nov 5, 202413.6713.7013.6213.7013.1410,312
Nov 4, 202413.4613.8813.4613.6213.078,682
Nov 1, 202413.3013.7013.3013.6713.123,524
Oct 31, 202412.9513.3912.9513.3012.766,222
Oct 30, 202412.7212.9012.7212.9012.381,298
Oct 29, 202412.6412.8112.6412.7212.202,466
Oct 28, 202412.4412.6712.4412.6412.133,493
Oct 25, 202412.3512.4612.2512.3511.856,335
Oct 24, 202412.2112.3812.2112.3611.852,351
Oct 23, 202412.4012.4012.2012.2111.715,933
Oct 22, 202412.4012.4012.1012.4011.908,752
Oct 21, 202412.1012.5012.1012.5011.9914,145
Oct 18, 202411.9012.1411.8812.1411.653,985
Oct 17, 202411.9011.9211.8711.9011.426,620
Oct 16, 202411.8511.9511.8511.8811.4023,538
Oct 15, 202411.8411.9011.8311.9011.4211,909
Oct 14, 202411.8011.9211.8011.8511.3721,976
Oct 11, 202411.8411.8411.8011.8011.324,685
Oct 10, 202411.8011.8611.8011.8411.3620,771
Oct 9, 202411.8411.9411.8011.8011.3215,353
Oct 8, 202412.0012.0011.8011.8411.363,819
Oct 7, 202412.0012.0611.8012.0011.513,108
Oct 4, 202411.6512.0011.6512.0011.516,383
Oct 3, 202412.0812.1311.6911.7011.2314,574
Oct 2, 202412.1012.1512.1012.1511.662,013
Oct 1, 202412.2012.2012.0812.0811.596,193
Sep 30, 202412.1012.2012.1012.1911.701,900
Sep 27, 202412.0612.2012.0612.1011.6110,248
Sep 26, 202412.3012.3012.0112.0411.566,747
Sep 25, 202412.4012.4212.2912.2911.793,630
Sep 24, 202412.4112.5412.2912.4011.901,789
Sep 23, 202412.6012.6012.4112.4111.913,326
Sep 20, 202412.5812.7012.5112.6012.091,903
Sep 19, 202412.7812.7812.5812.5812.072,076
Sep 18, 202412.4412.7312.3812.7012.183,485
Sep 17, 202412.3012.6212.1812.4411.944,950
Sep 16, 202411.9912.3111.9412.3111.815,209
Sep 13, 202411.8412.0511.8412.0511.56613
Sep 12, 202411.9812.0511.8411.8411.362,835
Sep 11, 202412.0012.0611.8011.8411.363,824
Sep 10, 202412.1212.2512.0512.0511.565,206
Sep 9, 202412.0012.1212.0012.1211.631,867
Sep 6, 202412.5012.5012.1212.1211.632,005
Sep 5, 202412.6512.6512.5012.5011.99393
Sep 4, 202412.6012.6812.5012.6812.172,077
Sep 3, 202412.7912.8012.6012.6012.092,060
Sep 2, 202412.6012.8012.6012.8012.281,069
Aug 30, 202412.5512.6512.5512.5512.042,598
Aug 29, 202412.5012.6012.3512.3511.852,596
Aug 28, 202412.7512.9012.5012.5011.995,125
Aug 27, 202412.6412.8012.6412.7512.232,653
Aug 26, 202412.6312.6812.5512.6412.133,356
Aug 23, 202412.2312.3512.1212.3511.852,460
Aug 22, 202412.0812.1012.0412.0711.581,602
Aug 21, 202412.2012.2012.0712.0711.58488
Aug 20, 202412.5412.5512.1312.2011.706,689
Aug 19, 202412.2212.5212.2212.5212.01763
Aug 16, 202412.2212.2212.0512.2211.72391
Aug 15, 202412.0312.2212.0312.2211.72279
Aug 14, 202412.1412.1412.0212.0311.541,227
Aug 13, 202412.1212.1412.0212.1411.651,416
Aug 12, 202412.2012.2012.0812.1211.631,401
Aug 9, 202412.1612.2012.1512.2011.711,253
Aug 8, 202412.2012.2012.1012.2011.71182
Aug 7, 202412.2312.2312.0412.2011.713,397
Aug 6, 202412.4112.5012.2012.2311.731,450
Aug 5, 202412.3212.6012.2212.4111.911,230
Aug 2, 202412.6412.6512.5212.5212.01223
Aug 1, 202412.6712.6712.5112.6512.13898
Jul 31, 202412.5212.6712.5212.6712.16688
Jul 30, 202412.6412.6412.5112.6312.12815
Jul 29, 202412.5012.6412.4512.6412.124,427
Jul 26, 202412.3912.4012.2912.3911.892,076
Jul 25, 202412.3912.3912.2612.3511.852,461
Jul 24, 202412.5512.5512.2612.3911.892,909
Jul 23, 202412.8112.8412.5112.5412.031,531
Jul 22, 202412.9013.0312.7512.8112.29869
Jul 19, 202412.7413.0012.6813.0012.485,909
Jul 18, 202413.2513.2512.7412.7412.23457
Jul 17, 202412.9613.2512.9613.0012.471,404
Jul 16, 202412.6013.0012.5312.9612.433,986
Jul 15, 202412.8712.9712.8012.8512.333,409
Jul 12, 202412.5013.0012.5013.0012.472,865
Jul 11, 202412.6012.6212.4212.5011.992,548
Jul 10, 202412.4212.6212.4212.6012.091,313
Jul 9, 202412.4612.6212.4212.4211.921,387
Jul 8, 202412.6212.6212.4312.5312.025,179
Jul 5, 202412.7412.7812.5512.6012.095,369
Jul 4, 202412.8713.0512.7412.7412.234,839
Jul 3, 202412.8713.4012.8512.8712.357,821
Jul 2, 202412.7312.8712.6712.8712.354,854
Jul 1, 202412.7212.7312.4012.7312.221,898
Jun 28, 202412.4012.5212.4012.4011.903,103
Jun 27, 202412.4212.4612.2212.4011.905,033
Jun 26, 202412.7012.7012.4212.4211.9213,145
Jun 25, 202412.7012.7212.5812.7012.181,075
Jun 24, 202412.7012.7212.5712.7012.185,581
Jun 21, 202412.7012.7112.4512.7012.185,645
Jun 20, 202412.8012.8012.6012.7112.193,224
Jun 19, 202412.7112.8012.7012.8012.282,773
Jun 18, 202412.8112.9112.6812.7012.193,352
Jun 17, 202412.6012.8612.6012.8012.2815,602
Jun 14, 202414.3814.3813.6113.6113.0612,624
Jun 13, 202414.3814.4014.3814.3813.802,353
Jun 12, 202414.4014.4414.3814.4013.828,199
Jun 11, 202414.5014.5814.4414.4513.862,559
Jun 10, 202414.7014.7214.4414.4413.852,538
Jun 7, 202414.5914.7014.4614.7014.102,631
Jun 6, 202414.5614.5614.4414.5013.911,267

Related Tickers

CAF.PA Caisse Régionale de Crédit Agricole Mutuel de Paris et d'Ile-de-France
71.50
-0.40%
 
SFDL Security Federal Corporation
29.50
0.00%
 
GBNY Generations Bancorp NY, Inc.
16.01
-3.38%
 
KTHN Katahdin Bankshares Corp.
24.90
0.00%
 
FSUN FirstSun Capital Bancorp
34.89
+0.98%
 
LSBK Lake Shore Bancorp, Inc.
15.85
+0.83%
 
FMBL Farmers & Merchants Bank of Long Beach
5,595.00
-0.09%
 
UBAB United Bancorporation of Alabama, Inc.
51.00
+0.20%
 
CZBS Citizens Bancshares Corporation
50.00
0.00%
 
RVSB Riverview Bancorp, Inc.
5.51
+2.99%