Campine NV (EBR:CAMB)
237.00
+6.00 (2.60%)
Aug 1, 2025, 4:43 PM CET
Campine NV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 31, 2025 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | -1.28% | 311 |
Jul 30, 2025 | 235.00 | 235.00 | 234.00 | 234.00 | 234.00 | -0.85% | 280 |
Jul 29, 2025 | 235.00 | 236.00 | 235.00 | 236.00 | 236.00 | 0.43% | 587 |
Jul 28, 2025 | 225.00 | 235.00 | 225.00 | 235.00 | 235.00 | 4.44% | 882 |
Jul 25, 2025 | 230.00 | 230.00 | 225.00 | 225.00 | 225.00 | -4.26% | 1,548 |
Jul 24, 2025 | 240.00 | 240.00 | 235.00 | 235.00 | 235.00 | -2.89% | 1,052 |
Jul 23, 2025 | 250.00 | 250.00 | 242.00 | 242.00 | 242.00 | -5.47% | 313 |
Jul 22, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0.39% | 229 |
Jul 21, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - | 1,996 |
Jul 18, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - | 1,096 |
Jul 17, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 2.00% | 532 |
Jul 16, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | 347 |
Jul 15, 2025 | 270.00 | 270.00 | 250.00 | 250.00 | 250.00 | -5.66% | 1,330 |
Jul 14, 2025 | 260.00 | 265.00 | 260.00 | 265.00 | 265.00 | 3.92% | 2,252 |
Jul 11, 2025 | 252.00 | 255.00 | 252.00 | 255.00 | 255.00 | 4.08% | 1,317 |
Jul 10, 2025 | 242.00 | 245.00 | 242.00 | 245.00 | 245.00 | 2.08% | 1,158 |
Jul 9, 2025 | 235.00 | 240.00 | 235.00 | 240.00 | 240.00 | 4.35% | 1,458 |
Jul 8, 2025 | 226.00 | 230.00 | 226.00 | 230.00 | 230.00 | 2.22% | 1,704 |
Jul 7, 2025 | 230.00 | 230.00 | 225.00 | 225.00 | 225.00 | -6.25% | 2,145 |
Jul 4, 2025 | 248.00 | 248.00 | 240.00 | 240.00 | 240.00 | -9.77% | 3,476 |
Jul 3, 2025 | 272.00 | 272.00 | 266.00 | 266.00 | 266.00 | -3.27% | 577 |
Jul 2, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | 2,062 |
Jul 1, 2025 | 270.00 | 275.00 | 270.00 | 275.00 | 275.00 | 3.38% | 4,416 |
Jun 30, 2025 | 262.00 | 266.00 | 262.00 | 266.00 | 266.00 | 2.70% | 4,803 |
Jun 27, 2025 | 260.00 | 260.00 | 259.00 | 259.00 | 259.00 | 5.28% | 2,989 |
Jun 26, 2025 | 240.00 | 246.00 | 240.00 | 246.00 | 246.00 | 4.24% | 2,513 |
Jun 25, 2025 | 235.00 | 236.00 | 235.00 | 236.00 | 236.00 | 2.61% | 2,106 |
Jun 24, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 2.68% | 3,035 |
Jun 23, 2025 | 222.00 | 224.00 | 222.00 | 224.00 | 224.00 | 2.28% | 1,761 |
Jun 20, 2025 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 1.86% | 1,322 |
Jun 19, 2025 | 212.00 | 215.00 | 212.00 | 215.00 | 215.00 | 1.90% | 2,393 |
Jun 18, 2025 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 0.96% | 2,003 |
Jun 17, 2025 | 210.00 | 210.00 | 209.00 | 209.00 | 209.00 | -0.95% | 134 |
Jun 16, 2025 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 0.48% | 359 |
Jun 13, 2025 | 208.00 | 210.00 | 208.00 | 210.00 | 210.00 | 0.96% | 202 |
Jun 12, 2025 | 213.00 | 213.00 | 208.00 | 208.00 | 208.00 | -3.26% | 536 |
Jun 11, 2025 | 214.00 | 215.00 | 214.00 | 215.00 | 215.00 | - | 1,242 |
Jun 10, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 211.85 | - | 1,897 |
Jun 9, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 211.85 | 0.47% | 1,549 |
Jun 6, 2025 | 215.00 | 215.00 | 214.00 | 214.00 | 210.86 | -0.47% | 1,303 |
Jun 5, 2025 | 211.00 | 215.00 | 211.00 | 215.00 | 211.85 | 2.38% | 914 |
Jun 4, 2025 | 209.00 | 210.00 | 209.00 | 210.00 | 206.92 | 0.96% | 1,059 |
Jun 3, 2025 | 209.00 | 209.00 | 208.00 | 208.00 | 204.95 | -0.95% | 1,076 |
Jun 2, 2025 | 211.00 | 211.00 | 210.00 | 210.00 | 206.92 | 2.44% | 1,922 |
May 30, 2025 | 206.00 | 206.00 | 205.00 | 205.00 | 202.00 | 3.02% | 1,208 |
May 29, 2025 | 206.00 | 206.00 | 199.00 | 199.00 | 196.08 | -4.78% | 2,616 |
May 28, 2025 | 209.00 | 209.00 | 209.00 | 209.00 | 205.94 | 19.77% | 2,080 |
May 27, 2025 | 174.00 | 174.50 | 174.00 | 174.50 | 171.94 | 0.29% | 560 |
May 26, 2025 | 174.50 | 174.50 | 174.00 | 174.00 | 171.45 | 0.87% | 442 |
May 23, 2025 | 174.50 | 174.50 | 172.50 | 172.50 | 169.97 | -1.15% | 449 |