Caisse Régionale de Crédit Agricole Mutuel Nord de France Société coopérative (CNDF.PA) — Historique des cours
Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 29.81 | 30.15 | 29.69 | 29.69 | -0.37% | 6,435 |
| 2026-09-01 | 30.18 | 30.50 | 29.65 | 29.80 | -1.24% | 6,903 |
| 2026-08-31 | 30.30 | 30.50 | 30.09 | 30.18 | -0.43% | 6,430 |
| 2026-08-28 | 30.20 | 30.53 | 30.11 | 30.30 | +0.33% | 3,925 |
| 2026-08-27 | 30.14 | 30.83 | 30.13 | 30.20 | +0.23% | 11,263 |
| 2026-08-26 | 30.05 | 30.34 | 29.79 | 30.14 | +0.45% | 6,509 |
| 2026-08-25 | 29.30 | 30.44 | 29.30 | 30.00 | +2.41% | 8,850 |
| 2026-08-24 | 29.82 | 30.11 | 29.25 | 29.30 | -1.74% | 9,177 |
| 2026-08-21 | 29.68 | 30.18 | 29.68 | 29.82 | -0.25% | 6,142 |
| 2026-08-20 | 29.80 | 30.11 | 29.64 | 29.89 | +0.47% | 5,891 |
| 2026-08-19 | 30.63 | 30.73 | 29.75 | 29.75 | -2.51% | 13,871 |
| 2026-08-18 | 30.81 | 31.30 | 30.50 | 30.52 | -0.97% | 5,893 |
| 2026-08-17 | 30.59 | 31.00 | 30.02 | 30.82 | +0.70% | 13,132 |
| 2026-08-14 | 29.75 | 30.60 | 29.75 | 30.60 | +2.86% | 10,745 |
| 2026-08-13 | 29.74 | 30.13 | 29.73 | 29.75 | +0.00% | 12,627 |
| 2026-08-12 | 29.11 | 30.00 | 28.61 | 29.75 | +2.23% | 7,872 |
| 2026-08-11 | 29.42 | 29.66 | 29.10 | 29.10 | -1.05% | 8,056 |
| 2026-08-10 | 29.68 | 29.80 | 29.41 | 29.41 | -1.24% | 7,003 |
| 2026-08-07 | 29.70 | 29.80 | 29.39 | 29.78 | +0.25% | 6,760 |
| 2026-08-06 | 29.78 | 30.00 | 29.60 | 29.70 | +0.03% | 7,689 |
| 2026-08-05 | 29.32 | 29.90 | 29.20 | 29.70 | +1.31% | 12,904 |
| 2026-08-04 | 29.52 | 29.80 | 29.28 | 29.31 | -0.37% | 14,268 |
| 2026-08-03 | 29.61 | 29.90 | 29.25 | 29.42 | -0.61% | 5,360 |
| 2026-07-31 | 29.19 | 30.11 | 29.19 | 29.60 | +1.40% | 12,162 |
| 2026-07-30 | 29.02 | 29.40 | 28.65 | 29.19 | +0.55% | 7,792 |
| 2026-07-29 | 29.33 | 29.66 | 29.00 | 29.03 | -0.82% | 7,300 |
| 2026-07-28 | 29.55 | 29.71 | 29.02 | 29.27 | -0.95% | 10,052 |
| 2026-07-27 | 30.00 | 30.20 | 29.27 | 29.55 | +0.05% | 12,944 |
| 2026-07-24 | 28.47 | 29.60 | 28.47 | 29.54 | +3.78% | 13,276 |
| 2026-07-23 | 30.34 | 30.40 | 28.43 | 28.46 | -2.37% | 10,892 |
| 2026-07-22 | 28.57 | 29.22 | 28.52 | 29.15 | +2.01% | 9,161 |
| 2026-07-21 | 28.45 | 29.00 | 28.25 | 28.57 | +0.62% | 16,035 |
| 2026-07-20 | 28.29 | 29.00 | 28.29 | 28.40 | +0.42% | 11,747 |
| 2026-07-17 | 27.95 | 28.75 | 27.75 | 28.28 | +1.18% | 12,560 |
| 2026-07-16 | 27.40 | 28.10 | 27.10 | 27.95 | +2.12% | 9,547 |
| 2026-07-15 | 27.15 | 27.60 | 26.95 | 27.37 | -0.73% | 22,810 |
| 2026-07-14 | 27.71 | 27.78 | 26.91 | 27.57 | -0.54% | 9,599 |
| 2026-07-13 | 28.77 | 28.77 | 27.68 | 27.72 | -3.68% | 5,753 |
| 2026-07-10 | 29.22 | 29.26 | 28.70 | 28.78 | -1.49% | 5,437 |
| 2026-07-09 | 29.36 | 30.04 | 29.16 | 29.21 | -0.49% | 18,078 |
| 2026-07-08 | 30.14 | 30.32 | 29.36 | 29.36 | -2.60% | 16,928 |
| 2026-07-07 | 29.84 | 30.90 | 29.52 | 30.14 | +1.06% | 9,412 |
| 2026-07-06 | 30.14 | 30.30 | 29.52 | 29.83 | -0.90% | 10,436 |
| 2026-07-03 | 30.33 | 30.33 | 29.53 | 30.10 | -0.77% | 8,670 |
| 2026-07-02 | 30.27 | 30.62 | 29.86 | 30.34 | +0.21% | 7,512 |
| 2026-07-01 | 29.60 | 30.40 | 29.55 | 30.27 | +2.96% | 9,329 |
| 2026-06-30 | 28.61 | 29.51 | 28.61 | 29.40 | +1.85% | 15,713 |
| 2026-06-29 | 28.80 | 30.00 | 28.38 | 28.86 | +0.49% | 14,043 |
| 2026-06-26 | 27.93 | 29.00 | 27.30 | 28.73 | +2.83% | 14,450 |
| 2026-06-25 | 28.60 | 28.60 | 27.80 | 27.93 | -2.33% | 13,689 |
| 2026-06-24 | 29.89 | 29.91 | 28.60 | 28.60 | -4.63% | 12,998 |
| 2026-06-23 | 30.10 | 30.20 | 29.73 | 29.99 | -0.43% | 4,036 |
| 2026-06-22 | 30.47 | 30.59 | 29.70 | 30.12 | -1.47% | 9,550 |
| 2026-06-19 | 30.20 | 30.80 | 30.06 | 30.57 | +0.03% | 6,459 |
| 2026-06-18 | 31.61 | 31.61 | 30.56 | 30.56 | -3.31% | 5,796 |
| 2026-06-17 | 32.10 | 32.20 | 30.95 | 31.61 | -1.56% | 12,926 |
| 2026-06-16 | 33.20 | 33.20 | 32.10 | 32.10 | -3.31% | 6,035 |
| 2026-06-15 | 33.90 | 34.00 | 33.12 | 33.20 | -1.01% | 8,461 |
| 2026-06-12 | 34.10 | 34.20 | 33.40 | 33.55 | -0.55% | 11,457 |
| 2026-06-11 | 35.47 | 35.70 | 32.42 | 33.73 | -4.72% | 20,019 |
| 2026-06-10 | 36.32 | 36.55 | 35.25 | 35.40 | -2.29% | 9,014 |
| 2026-06-09 | 37.30 | 37.80 | 35.80 | 36.23 | -1.82% | 24,116 |
| 2026-06-08 | 36.20 | 37.70 | 36.10 | 36.90 | +1.00% | 18,358 |
| 2026-06-05 | 36.12 | 37.13 | 35.45 | 36.53 | +1.30% | 27,513 |
| 2026-06-04 | 34.31 | 36.48 | 34.17 | 36.06 | +5.08% | 39,603 |
| 2026-06-03 | 33.15 | 34.70 | 32.90 | 34.32 | +5.10% | 22,851 |
| 2026-06-02 | 30.50 | 32.69 | 30.49 | 32.66 | +7.95% | 21,238 |
| 2026-06-01 | 30.10 | 30.25 | 29.82 | 30.25 | +1.51% | 13,052 |
| 2026-05-29 | 29.72 | 30.48 | 29.72 | 29.80 | +0.27% | 14,336 |
| 2026-05-28 | 29.90 | 30.30 | 29.60 | 29.72 | -1.54% | 15,920 |
| 2026-05-27 | 28.80 | 30.20 | 28.35 | 30.18 | +5.38% | 25,849 |
| 2026-05-26 | 28.80 | 29.05 | 28.60 | 28.64 | -1.41% | 8,696 |
| 2026-05-25 | 28.70 | 29.23 | 28.60 | 29.05 | +1.59% | 9,280 |
| 2026-05-22 | 28.60 | 29.07 | 28.60 | 28.60 | +0.14% | 14,006 |
| 2026-05-21 | 28.75 | 29.90 | 28.56 | 28.56 | -0.26% | 39,152 |
| 2026-05-20 | 28.80 | 28.90 | 28.27 | 28.64 | -0.43% | 13,098 |
| 2026-05-19 | 27.90 | 29.55 | 27.90 | 28.76 | +3.08% | 28,820 |
| 2026-05-18 | 26.72 | 27.90 | 26.55 | 27.90 | +4.71% | 18,113 |
| 2026-05-15 | 27.18 | 27.20 | 26.50 | 26.64 | -1.50% | 7,991 |
| 2026-05-14 | 27.05 | 27.68 | 27.05 | 27.05 | -0.28% | 13,822 |
| 2026-05-13 | 26.50 | 27.39 | 26.50 | 27.13 | +2.67% | 18,327 |
| 2026-05-12 | 26.40 | 26.48 | 26.12 | 26.42 | +0.04% | 12,046 |
| 2026-05-11 | 26.60 | 26.77 | 26.40 | 26.41 | -0.53% | 10,273 |
| 2026-05-08 | 26.62 | 26.70 | 26.36 | 26.55 | -0.26% | 7,980 |
| 2026-05-07 | 26.40 | 27.10 | 26.40 | 26.62 | +1.02% | 13,807 |
| 2026-05-06 | 26.20 | 26.60 | 26.20 | 26.35 | +1.35% | 12,162 |
| 2026-05-05 | 26.18 | 26.30 | 25.70 | 26.00 | -0.48% | 14,063 |
| 2026-05-04 | 27.00 | 27.30 | 26.13 | 26.13 | -1.53% | 19,855 |
| 2026-04-30 | 26.67 | 26.90 | 26.10 | 26.53 | -4.33% | 22,028 |
| 2026-04-29 | 28.23 | 28.41 | 27.52 | 27.73 | -1.32% | 12,790 |
| 2026-04-28 | 28.55 | 28.75 | 27.30 | 28.10 | -1.33% | 16,768 |
| 2026-04-27 | 28.10 | 28.56 | 28.07 | 28.48 | +1.77% | 8,739 |
| 2026-04-24 | 28.00 | 28.10 | 27.60 | 27.98 | +0.67% | 12,098 |
| 2026-04-23 | 27.36 | 27.95 | 27.36 | 27.80 | +1.65% | 7,712 |
| 2026-04-22 | 27.14 | 27.57 | 27.14 | 27.35 | +0.77% | 9,912 |
| 2026-04-21 | 26.94 | 27.38 | 26.94 | 27.14 | +0.74% | 8,837 |
| 2026-04-20 | 26.10 | 26.94 | 26.10 | 26.94 | +1.79% | 6,437 |
| 2026-04-17 | 25.80 | 26.46 | 25.77 | 26.46 | +3.02% | 5,459 |
| 2026-04-16 | 25.25 | 25.80 | 25.25 | 25.69 | +2.19% | 6,698 |
| 2026-04-15 | 25.30 | 25.43 | 25.11 | 25.14 | -0.83% | 6,149 |
| 2026-04-14 | 24.80 | 25.50 | 24.80 | 25.35 | +2.42% | 9,238 |
| 2026-04-13 | 25.00 | 25.10 | 24.50 | 24.75 | +0.61% | 8,087 |
| 2026-04-10 | 24.61 | 25.09 | 24.34 | 24.60 | -0.06% | 2,919 |
| 2026-04-09 | 24.80 | 24.85 | 24.36 | 24.61 | -1.38% | 3,297 |
| 2026-04-08 | 24.62 | 25.20 | 24.62 | 24.96 | +2.48% | 4,657 |
| 2026-04-07 | 24.70 | 24.95 | 24.20 | 24.36 | -1.81% | 6,411 |
| 2026-04-02 | 25.00 | 25.03 | 24.65 | 24.80 | -2.13% | 4,008 |
| 2026-04-01 | 25.17 | 25.50 | 25.00 | 25.34 | +1.48% | 8,711 |
| 2026-03-31 | 24.22 | 25.05 | 24.22 | 24.98 | +3.12% | 9,160 |
| 2026-03-30 | 24.00 | 24.59 | 24.00 | 24.22 | +0.90% | 4,176 |
| 2026-03-27 | 24.55 | 24.55 | 24.00 | 24.00 | -2.22% | 8,598 |
| 2026-03-26 | 24.75 | 24.82 | 24.55 | 24.55 | -1.01% | 5,258 |
| 2026-03-25 | 24.93 | 25.30 | 24.58 | 24.80 | +0.20% | 9,755 |
| 2026-03-24 | 24.90 | 25.20 | 24.55 | 24.75 | -0.94% | 7,133 |
| 2026-03-23 | 23.73 | 25.05 | 23.44 | 24.98 | +4.02% | 9,942 |
| 2026-03-20 | 25.00 | 25.00 | 24.02 | 24.02 | +0.04% | 7,626 |
| 2026-03-19 | 24.90 | 24.90 | 24.01 | 24.01 | -3.71% | 12,420 |
| 2026-03-18 | 24.90 | 25.30 | 24.70 | 24.93 | +1.22% | 9,994 |
| 2026-03-17 | 24.60 | 24.80 | 24.60 | 24.64 | +0.14% | 7,113 |
| 2026-03-16 | 25.00 | 25.00 | 24.60 | 24.60 | -1.46% | 5,662 |
| 2026-03-13 | 24.65 | 25.00 | 24.55 | 24.96 | -0.14% | 5,843 |
| 2026-03-12 | 25.60 | 25.60 | 25.00 | 25.00 | -2.15% | 6,613 |
| 2026-03-11 | 25.80 | 25.90 | 25.50 | 25.55 | -0.72% | 10,878 |
| 2026-03-10 | 25.45 | 26.13 | 25.45 | 25.73 | +1.12% | 9,187 |
| 2026-03-09 | 25.70 | 26.00 | 24.80 | 25.45 | -2.12% | 11,300 |
| 2026-03-06 | 26.43 | 26.60 | 25.70 | 26.00 | -1.14% | 9,814 |
| 2026-03-05 | 26.60 | 27.00 | 26.30 | 26.30 | -1.31% | 4,802 |
| 2026-03-04 | 26.10 | 26.93 | 26.10 | 26.65 | +1.72% | 5,308 |
| 2026-03-03 | 26.75 | 26.75 | 26.12 | 26.20 | -2.24% | 6,712 |
| 2026-03-02 | 27.20 | 27.21 | 26.41 | 26.80 | -2.01% | 8,732 |
| 2026-02-27 | 27.93 | 28.17 | 27.35 | 27.35 | -2.89% | 6,495 |
| 2026-02-26 | 27.93 | 28.43 | 27.93 | 28.16 | +0.82% | 3,901 |
| 2026-02-25 | 27.93 | 28.10 | 27.93 | 27.93 | -0.18% | 6,897 |
| 2026-02-24 | 28.10 | 28.10 | 27.93 | 27.98 | -0.11% | 10,300 |
| 2026-02-23 | 28.00 | 28.50 | 28.00 | 28.02 | -0.27% | 8,603 |
| 2026-02-20 | 28.10 | 28.40 | 27.93 | 28.09 | -0.74% | 5,925 |
| 2026-02-19 | 28.04 | 28.44 | 27.93 | 28.30 | +0.86% | 8,572 |
| 2026-02-18 | 27.55 | 28.40 | 27.55 | 28.06 | +1.67% | 9,738 |
| 2026-02-17 | 27.21 | 27.60 | 27.10 | 27.60 | +1.47% | 7,689 |
| 2026-02-16 | 27.33 | 27.88 | 27.20 | 27.20 | -0.46% | 6,746 |
| 2026-02-13 | 27.20 | 27.45 | 27.11 | 27.32 | +0.46% | 4,391 |
| 2026-02-12 | 27.62 | 27.80 | 26.63 | 27.20 | -1.48% | 14,335 |
| 2026-02-11 | 28.11 | 28.50 | 27.61 | 27.61 | -2.09% | 10,052 |
| 2026-02-10 | 28.30 | 28.63 | 28.10 | 28.20 | -0.72% | 11,222 |
| 2026-02-09 | 27.50 | 28.50 | 27.50 | 28.41 | +3.29% | 6,328 |
| 2026-02-06 | 27.65 | 27.80 | 27.50 | 27.50 | -0.47% | 5,976 |
| 2026-02-05 | 28.50 | 28.50 | 27.30 | 27.63 | -3.26% | 12,129 |
| 2026-02-04 | 29.00 | 29.00 | 28.50 | 28.56 | -0.90% | 10,775 |
| 2026-02-03 | 28.60 | 29.00 | 28.50 | 28.82 | +0.63% | 9,425 |
| 2026-02-02 | 27.75 | 28.64 | 27.41 | 28.64 | +2.87% | 8,191 |
| 2026-01-30 | 27.96 | 28.36 | 27.84 | 27.84 | -0.80% | 12,270 |
| 2026-01-29 | 28.00 | 28.21 | 27.70 | 28.07 | -0.41% | 11,931 |
| 2026-01-28 | 28.59 | 28.64 | 28.12 | 28.18 | -1.17% | 13,101 |
| 2026-01-27 | 28.10 | 28.80 | 28.10 | 28.52 | +1.19% | 8,263 |
| 2026-01-26 | 28.30 | 28.52 | 28.10 | 28.18 | -1.07% | 6,094 |
| 2026-01-23 | 28.40 | 28.80 | 27.90 | 28.48 | -0.30% | 10,702 |
| 2026-01-22 | 29.00 | 29.20 | 28.37 | 28.57 | -1.38% | 5,595 |
| 2026-01-21 | 29.12 | 29.20 | 28.20 | 28.97 | -0.52% | 12,383 |
| 2026-01-20 | 29.39 | 29.41 | 28.70 | 29.12 | -1.04% | 12,899 |
| 2026-01-19 | 29.70 | 30.13 | 29.43 | 29.43 | -1.44% | 7,752 |
| 2026-01-16 | 30.50 | 30.80 | 29.60 | 29.86 | -2.32% | 12,530 |
| 2026-01-15 | 28.90 | 30.60 | 28.80 | 30.57 | +5.76% | 25,807 |
| 2026-01-14 | 28.13 | 28.90 | 28.00 | 28.90 | +2.77% | 23,336 |
| 2026-01-13 | 28.43 | 28.44 | 27.87 | 28.12 | -1.26% | 18,632 |
| 2026-01-12 | 28.00 | 28.48 | 27.75 | 28.48 | +1.32% | 22,959 |
| 2026-01-09 | 27.60 | 28.20 | 27.41 | 28.11 | +1.77% | 22,785 |
| 2026-01-08 | 26.80 | 27.80 | 26.80 | 27.62 | +2.52% | 13,585 |
| 2026-01-07 | 26.46 | 27.03 | 26.24 | 26.94 | +1.95% | 14,094 |
| 2026-01-06 | 27.40 | 27.60 | 26.43 | 26.43 | -3.91% | 12,878 |
| 2026-01-05 | 27.30 | 27.66 | 27.20 | 27.50 | +0.29% | 8,091 |
| 2026-01-02 | 28.10 | 28.20 | 27.42 | 27.42 | -2.59% | 15,231 |
| 2025-12-31 | 27.86 | 28.29 | 27.85 | 28.15 | +1.26% | 10,200 |
| 2025-12-30 | 27.80 | 28.00 | 27.64 | 27.80 | +0.14% | 8,525 |
| 2025-12-29 | 28.00 | 28.02 | 27.40 | 27.76 | -0.86% | 13,050 |
| 2025-12-24 | 27.64 | 28.24 | 27.60 | 28.00 | +1.32% | 12,148 |
| 2025-12-23 | 27.30 | 27.89 | 27.20 | 27.64 | +0.67% | 7,404 |
| 2025-12-22 | 27.30 | 27.64 | 27.23 | 27.45 | +0.33% | 13,162 |
| 2025-12-19 | 26.61 | 27.50 | 26.61 | 27.36 | +1.73% | 14,405 |
| 2025-12-18 | 27.37 | 27.37 | 26.31 | 26.89 | -2.18% | 13,232 |
| 2025-12-17 | 27.19 | 27.59 | 27.18 | 27.50 | +1.08% | 15,102 |
| 2025-12-16 | 26.20 | 27.20 | 26.20 | 27.20 | +3.42% | 20,620 |
| 2025-12-15 | 26.17 | 26.32 | 26.00 | 26.30 | +0.34% | 10,420 |
| 2025-12-12 | 26.30 | 26.60 | 26.18 | 26.21 | -0.91% | 10,203 |
| 2025-12-11 | 26.35 | 26.50 | 26.23 | 26.45 | +0.28% | 10,011 |
| 2025-12-10 | 26.00 | 26.38 | 25.80 | 26.38 | +1.34% | 12,969 |
| 2025-12-09 | 26.20 | 26.36 | 25.86 | 26.02 | -0.29% | 14,070 |
| 2025-12-08 | 26.00 | 26.27 | 25.83 | 26.10 | +0.77% | 8,942 |
| 2025-12-05 | 26.18 | 26.43 | 25.77 | 25.90 | -0.77% | 13,844 |
| 2025-12-04 | 26.00 | 26.10 | 25.15 | 26.10 | -0.02% | 17,327 |
| 2025-12-03 | 26.00 | 26.50 | 25.90 | 26.11 | +0.40% | 13,435 |
| 2025-12-02 | 26.30 | 26.90 | 25.84 | 26.00 | -1.89% | 20,952 |
| 2025-12-01 | 26.60 | 26.71 | 26.29 | 26.50 | -0.73% | 22,036 |
| 2025-11-28 | 26.38 | 27.10 | 26.02 | 26.70 | +1.56% | 17,243 |
| 2025-11-27 | 25.80 | 26.30 | 25.60 | 26.29 | +1.70% | 16,845 |
| 2025-11-26 | 25.40 | 26.00 | 25.29 | 25.84 | +1.93% | 14,381 |
| 2025-11-25 | 24.90 | 25.41 | 24.82 | 25.36 | +1.44% | 20,362 |
| 2025-11-24 | 24.90 | 25.09 | 24.87 | 25.00 | -0.85% | 14,016 |
| 2025-11-21 | 25.40 | 25.40 | 24.75 | 25.21 | -0.53% | 14,192 |
| 2025-11-20 | 25.30 | 25.73 | 25.25 | 25.34 | -0.35% | 15,761 |
| 2025-11-19 | 25.40 | 25.80 | 25.01 | 25.43 | -1.03% | 19,892 |
| 2025-11-18 | 26.40 | 26.40 | 25.50 | 25.70 | -4.09% | 16,210 |
| 2025-11-17 | 26.96 | 27.60 | 26.61 | 26.80 | -0.76% | 17,228 |
| 2025-11-14 | 26.58 | 27.00 | 26.26 | 27.00 | +0.73% | 14,019 |
| 2025-11-13 | 27.23 | 27.65 | 26.80 | 26.80 | -1.56% | 19,787 |
| 2025-11-12 | 27.15 | 28.00 | 27.11 | 27.23 | +0.29% | 17,153 |
| 2025-11-11 | 27.45 | 27.76 | 27.15 | 27.15 | -1.11% | 13,411 |
| 2025-11-10 | 26.60 | 27.90 | 26.60 | 27.45 | +2.44% | 43,951 |
| 2025-11-07 | 25.62 | 27.10 | 25.62 | 26.80 | +2.41% | 26,027 |
| 2025-11-06 | 26.81 | 26.81 | 26.12 | 26.17 | -2.22% | 9,742 |
| 2025-11-05 | 27.20 | 27.39 | 26.49 | 26.77 | -0.63% | 14,864 |
| 2025-11-04 | 27.50 | 27.77 | 26.80 | 26.93 | -2.09% | 19,683 |
| 2025-11-03 | 27.11 | 27.66 | 27.10 | 27.51 | +0.60% | 24,958 |
| 2025-10-31 | 27.30 | 27.50 | 27.00 | 27.34 | +0.53% | 33,446 |
| 2025-10-30 | 27.00 | 27.26 | 26.80 | 27.20 | +0.37% | 14,591 |
| 2025-10-29 | 26.90 | 27.28 | 25.68 | 27.10 | +0.74% | 33,928 |
| 2025-10-28 | 27.24 | 27.70 | 26.90 | 26.90 | -1.47% | 17,685 |
| 2025-10-27 | 27.60 | 27.80 | 26.95 | 27.30 | -1.30% | 20,134 |
| 2025-10-24 | 27.58 | 27.70 | 27.07 | 27.66 | +1.17% | 25,641 |
| 2025-10-23 | 27.00 | 28.00 | 27.00 | 27.34 | +1.54% | 22,060 |
| 2025-10-22 | 26.90 | 27.80 | 26.41 | 26.93 | -0.33% | 29,771 |
| 2025-10-21 | 27.50 | 27.71 | 26.40 | 27.02 | -1.58% | 23,237 |
| 2025-10-20 | 27.40 | 27.69 | 26.41 | 27.45 | -0.11% | 23,134 |
| 2025-10-17 | 28.57 | 28.73 | 27.48 | 27.48 | -4.08% | 21,434 |
| 2025-10-16 | 27.60 | 28.80 | 27.60 | 28.65 | +3.69% | 24,776 |
| 2025-10-15 | 27.27 | 27.82 | 27.18 | 27.63 | +3.29% | 22,951 |
| 2025-10-14 | 25.90 | 26.80 | 24.90 | 26.75 | +2.29% | 23,489 |
| 2025-10-13 | 26.90 | 27.59 | 26.10 | 26.15 | -3.84% | 34,328 |
| 2025-10-10 | 27.98 | 28.14 | 27.20 | 27.20 | -2.74% | 23,468 |
| 2025-10-09 | 28.50 | 28.63 | 27.81 | 27.96 | -2.73% | 24,734 |
| 2025-10-08 | 28.10 | 29.20 | 27.88 | 28.75 | +3.51% | 36,195 |
| 2025-10-07 | 26.98 | 28.09 | 26.57 | 27.77 | +2.81% | 25,618 |
| 2025-10-06 | 27.70 | 27.80 | 26.68 | 27.01 | -2.14% | 26,034 |
| 2025-10-03 | 27.60 | 28.20 | 27.39 | 27.60 | -0.25% | 25,414 |
| 2025-10-02 | 27.14 | 27.75 | 27.14 | 27.67 | +3.25% | 18,327 |
| 2025-10-01 | 26.50 | 27.41 | 26.43 | 26.80 | +1.02% | 24,414 |
| 2025-09-30 | 26.75 | 27.00 | 26.29 | 26.53 | +0.80% | 45,054 |
| 2025-09-29 | 25.15 | 26.55 | 24.93 | 26.32 | +4.44% | 56,602 |
| 2025-09-26 | 23.94 | 25.20 | 23.94 | 25.20 | +5.35% | 43,377 |
| 2025-09-25 | 23.80 | 24.18 | 23.80 | 23.92 | +0.34% | 14,961 |
| 2025-09-24 | 23.40 | 24.06 | 23.17 | 23.84 | +1.95% | 21,444 |
| 2025-09-23 | 23.90 | 24.00 | 23.23 | 23.39 | -1.97% | 24,265 |
| 2025-09-22 | 23.50 | 23.89 | 23.30 | 23.86 | +1.30% | 16,654 |
| 2025-09-19 | 23.30 | 24.00 | 23.30 | 23.55 | +0.30% | 20,013 |
| 2025-09-18 | 23.71 | 24.10 | 23.48 | 23.48 | -0.11% | 23,910 |
| 2025-09-17 | 23.27 | 23.80 | 23.23 | 23.50 | +0.99% | 15,881 |
| 2025-09-16 | 23.89 | 23.89 | 23.27 | 23.27 | -2.21% | 16,443 |
| 2025-09-15 | 23.22 | 23.95 | 23.05 | 23.80 | +2.06% | 24,162 |
| 2025-09-12 | 23.20 | 23.48 | 22.93 | 23.32 | +0.87% | 13,459 |
| 2025-09-11 | 23.05 | 23.61 | 22.73 | 23.12 | +0.52% | 29,418 |
| 2025-09-10 | 23.20 | 23.34 | 22.62 | 23.00 | -0.95% | 19,285 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Mai (+10.46%). Pire mois : Mars (-4.12%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-02
Réponses rapides
Quel est le dernier cours de clôture de Caisse Régionale de Crédit Agricole Mutuel Nord de France Société coopérative (CNDF.PA) ?
29.69 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de CNDF.PA ?
Plus haut à 37.80 et plus bas à 21.60 sur les 52 dernières semaines, au 2026-09-02.
Quel est historiquement le mois le plus fort et le plus faible de Caisse Régionale de Crédit Agricole Mutuel Nord de France Société coopérative ?
Historiquement, le mois le plus fort de CNDF.PA a été Mai (moyenne +10.46%) et le plus faible Mars (moyenne -4.12%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 426 bougies quotidiennes du data lake Closelook.