The Campbell's Company (BIT:1CPB)
Italy · Delayed Price · Currency is EUR 27.71
-0.60 (-2.12%)
At close: Sep 26, 2025
The Campbell's Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | -2.12% | - |
| Sep 25, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | -1.74% | - |
| Sep 24, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 1.02% | - |
| Sep 23, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 1.17% | - |
| Sep 22, 2025 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | -1.02% | - |
| Sep 19, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 0.71% | - |
| Sep 18, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | -0.46% | - |
| Sep 17, 2025 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 0.96% | - |
| Sep 16, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 0.68% | - |
| Sep 15, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -1.41% | - |
| Sep 12, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -0.87% | - |
| Sep 11, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 1.85% | - |
| Sep 10, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | -2.33% | - |
| Sep 9, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -0.42% | - |
| Sep 8, 2025 | 28.80 | 28.80 | 28.80 | 28.87 | 28.87 | 0.03% | 50 |
| Sep 5, 2025 | 28.20 | 28.79 | 28.20 | 28.86 | 28.86 | 1.69% | 75 |
| Sep 4, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 0.60% | - |
| Sep 3, 2025 | 27.86 | 28.20 | 27.86 | 28.21 | 28.21 | 3.94% | 75 |
| Sep 2, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 0.44% | - |
| Sep 1, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - | - |
| Aug 29, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 0.93% | - |
| Aug 28, 2025 | 26.20 | 26.20 | 26.20 | 26.77 | 26.77 | -3.08% | 10 |
| Aug 27, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | -0.04% | - |
| Aug 26, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | -0.75% | - |
| Aug 25, 2025 | 28.56 | 28.56 | 28.56 | 27.84 | 27.84 | -1.21% | 10 |
| Aug 22, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 0.75% | - |
| Aug 21, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 0.04% | - |
| Aug 20, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | 0.50% | - |
| Aug 19, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 0.22% | - |
| Aug 18, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | -0.04% | - |
| Aug 14, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | -0.22% | - |
| Aug 13, 2025 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | 0.54% | - |
| Aug 12, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | 0.62% | - |
| Aug 11, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | -1.01% | - |
| Aug 8, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | -0.50% | - |
| Aug 7, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | -0.85% | - |
| Aug 6, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 0.11% | - |
| Aug 5, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 0.93% | - |
| Aug 4, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | -0.29% | - |
| Aug 1, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | -0.07% | - |
| Jul 31, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | -1.24% | - |
| Jul 30, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | -0.35% | - |
| Jul 29, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 1.75% | - |
| Jul 28, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 1.34% | - |
| Jul 25, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | -2.10% | - |
| Jul 24, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | -0.35% | - |
| Jul 23, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 4.20% | - |
| Jul 22, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 2.15% | - |
| Jul 21, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -0.60% | - |
| Jul 18, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | -0.60% | - |