CNDF.PA (CNDF.PA) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 48 out of 100 (momentum 24 · quality 43 · valuation 76), as of 2026-11-03.
Signal: Downtrend stack — Trades -14.6% vs the 50-day and -17.7% vs the 200-day average, 39.9% below the 52-week high and +2.6% off the 52-week low; a death cross printed 9 sessions ago. Computed from daily closes. (as of 2026-11-02)
Trend: CNDF.PA trades 14.6% below its 50-day and 17.7% below its 200-day moving average. (as of 2026-11-02)

Crédit Agricole Nord de France is a regional cooperative bank based in Lille that serves individuals, professionals, farmers, businesses and local authorities. It offers current accounts and payment services, savings and investment products, leasing and factoring, insurance, and corporate and investment banking.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the CNDF.PA overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	23.37	23.57	22.57	22.70	-2.80%	10,150
2026-10-30	23.93	23.93	23.11	23.36	-2.85%	11,767
2026-10-29	24.27	24.46	24.00	24.05	-0.87%	12,811
2026-10-28	23.91	24.64	23.91	24.25	+1.49%	9,890
2026-10-27	23.30	24.02	23.06	23.90	+2.58%	11,568
2026-10-26	22.43	23.36	22.43	23.30	+4.86%	10,968
2026-10-23	22.60	23.00	22.12	22.22	-1.20%	12,197
2026-10-22	23.11	23.13	22.20	22.49	-2.72%	10,056
2026-10-21	23.10	23.32	22.90	23.12	+0.92%	14,828
2026-10-20	22.80	23.21	22.42	22.91	+0.48%	11,427
2026-10-19	23.64	23.64	22.80	22.80	-3.57%	12,201
2026-10-16	23.99	24.02	23.29	23.64	-1.48%	15,524
2026-10-15	23.16	24.41	23.00	24.00	+3.63%	13,789
2026-10-14	23.04	23.62	22.95	23.16	+0.50%	11,108
2026-10-13	22.58	23.25	22.57	23.05	+1.70%	23,760
2026-10-12	23.76	23.86	22.43	22.66	-4.59%	18,668
2026-10-09	23.50	24.26	23.50	23.75	+1.32%	12,783
2026-10-08	24.15	24.34	23.40	23.44	-2.88%	15,732
2026-10-07	25.15	25.15	24.09	24.14	-4.00%	13,755
2026-10-06	25.83	26.35	25.14	25.14	-3.08%	10,765
2026-10-05	25.00	25.97	24.88	25.94	+3.39%	19,409
2026-10-02	25.75	25.96	25.02	25.09	-2.58%	17,255
2026-10-01	26.49	26.49	25.70	25.75	-3.74%	20,986
2026-09-30	26.50	27.00	26.50	26.75	+0.58%	11,784
2026-09-29	26.00	26.71	25.90	26.60	+1.14%	12,674
2026-09-28	26.60	26.86	26.30	26.30	-0.68%	12,502
2026-09-25	26.37	26.81	26.32	26.48	+0.25%	6,745
2026-09-24	26.96	26.96	26.05	26.41	-2.02%	8,152
2026-09-23	27.36	27.36	26.77	26.96	-1.79%	9,575
2026-09-22	28.56	28.96	27.45	27.45	-3.85%	14,570
2026-09-21	28.81	28.84	28.30	28.55	-1.96%	12,002
2026-09-18	29.54	30.00	28.96	29.12	-1.39%	18,317
2026-09-17	28.88	29.53	28.66	29.53	+2.66%	12,016
2026-09-16	29.13	29.30	28.72	28.77	-1.29%	19,792
2026-09-15	29.30	29.50	29.04	29.14	-0.70%	7,185
2026-09-14	28.99	29.71	28.83	29.34	+0.36%	18,096
2026-09-11	29.89	30.20	29.20	29.24	-2.16%	13,404
2026-09-10	30.18	30.30	29.79	29.89	-0.93%	10,682
2026-09-09	30.81	30.90	29.84	30.16	-2.06%	8,887
2026-09-08	30.86	30.90	30.40	30.80	-0.24%	3,399
2026-09-07	30.81	31.10	30.45	30.88	+0.24%	6,899
2026-09-04	31.07	31.07	30.28	30.80	-0.92%	12,639
2026-09-03	29.70	31.20	29.70	31.09	+4.70%	12,767
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

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+10.46%). Worst month: Mar (-4.12%). Based on 2 years of daily data (2025–2026).

Jan+3.30%
Feb+3.73%
Mar-4.12%
Apr+0.89%
May+10.46%
Jun-1.72%
Jul+6.91%
Aug+9.73%
Sep-0.24%
Oct-3.63%
Nov-2.96%
Dec+6.23%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is CNDF.PA's (CNDF.PA) latest close?

22.70 on 2026-11-02, from the Closelook data lake's daily price record.

What is CNDF.PA's 52-week high and low?

37.80 high and 22.12 low over the trailing 52 weeks, as of 2026-11-02.

What is CNDF.PA's strongest and weakest month historically?

Historically, CNDF.PA's strongest calendar month has been May (average +10.46%) and its weakest Mar (average -4.12%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 469 daily bars in the Closelook data lake.

What is CNDF.PA's Closelooknet score?

48 out of 100 (momentum 24 · quality 43 · valuation 76), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on CNDF.PA?

Downtrend stack: Trades -14.6% vs the 50-day and -17.7% vs the 200-day average, 39.9% below the 52-week high and +2.6% off the 52-week low; a death cross printed 9 sessions ago. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is CNDF.PA above its 50-day and 200-day moving averages?

CNDF.PA trades 14.6% below its 50-day and 17.7% below its 200-day moving average (3.0% below its 20-day). As of 2026-11-02.