Campine NV (EBR:CAMB)
Belgium · Delayed Price · Currency is EUR 203.00
+3.00 (1.50%)
At close: Feb 27, 2026
Campine NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 199.50 | 203.00 | 193.00 | 203.00 | 203.00 | 1.50% | 395 |
| Feb 26, 2026 | 196.00 | 200.00 | 193.00 | 200.00 | 200.00 | 2.04% | 1,027 |
| Feb 25, 2026 | 198.50 | 204.00 | 194.50 | 196.00 | 196.00 | -4.39% | 510 |
| Feb 24, 2026 | 199.50 | 205.00 | 196.00 | 205.00 | 205.00 | 2.76% | 193 |
| Feb 23, 2026 | 200.00 | 204.00 | 198.00 | 199.50 | 199.50 | -0.75% | 691 |
| Feb 20, 2026 | 198.50 | 202.00 | 197.50 | 201.00 | 201.00 | 0.50% | 229 |
| Feb 19, 2026 | 200.00 | 201.00 | 197.50 | 200.00 | 200.00 | -0.50% | 92 |
| Feb 18, 2026 | 195.00 | 203.00 | 195.00 | 201.00 | 201.00 | 3.08% | 419 |
| Feb 17, 2026 | 200.00 | 201.00 | 190.00 | 195.00 | 195.00 | -2.26% | 513 |
| Feb 16, 2026 | 204.00 | 204.00 | 199.50 | 199.50 | 199.50 | - | 157 |
| Feb 13, 2026 | 200.00 | 204.00 | 193.50 | 199.50 | 199.50 | 2.05% | 478 |
| Feb 12, 2026 | 198.50 | 200.00 | 192.50 | 195.50 | 195.50 | -2.25% | 220 |
| Feb 11, 2026 | 196.00 | 200.00 | 193.50 | 200.00 | 200.00 | 2.04% | 1,005 |
| Feb 10, 2026 | 200.00 | 200.00 | 196.00 | 196.00 | 196.00 | -1.51% | 1,049 |
| Feb 9, 2026 | 199.50 | 205.00 | 196.00 | 199.00 | 199.00 | 1.53% | 588 |
| Feb 6, 2026 | 194.00 | 196.00 | 187.00 | 196.00 | 196.00 | 0.51% | 2,384 |
| Feb 5, 2026 | 201.00 | 201.00 | 193.50 | 195.00 | 195.00 | -2.50% | 776 |
| Feb 4, 2026 | 212.00 | 212.00 | 195.00 | 200.00 | 200.00 | -5.66% | 2,370 |
| Feb 3, 2026 | 214.00 | 215.00 | 212.00 | 212.00 | 212.00 | -0.93% | 398 |
| Feb 2, 2026 | 213.00 | 218.00 | 212.00 | 214.00 | 214.00 | -0.93% | 1,163 |
| Jan 30, 2026 | 217.00 | 225.00 | 211.00 | 216.00 | 216.00 | 1.41% | 3,497 |
| Jan 29, 2026 | 222.00 | 226.00 | 213.00 | 213.00 | 213.00 | -3.18% | 1,148 |
| Jan 28, 2026 | 223.00 | 225.00 | 217.00 | 220.00 | 220.00 | -1.79% | 442 |
| Jan 27, 2026 | 230.00 | 231.00 | 223.00 | 224.00 | 224.00 | -2.61% | 133 |
| Jan 26, 2026 | 231.00 | 232.00 | 224.00 | 230.00 | 230.00 | 1.32% | 363 |
| Jan 23, 2026 | 229.00 | 231.00 | 214.00 | 227.00 | 227.00 | -1.73% | 1,076 |
| Jan 22, 2026 | 230.00 | 234.00 | 229.00 | 231.00 | 231.00 | 1.32% | 618 |
| Jan 21, 2026 | 227.00 | 230.00 | 222.00 | 228.00 | 228.00 | -1.72% | 977 |
| Jan 20, 2026 | 235.00 | 235.00 | 230.00 | 232.00 | 232.00 | -0.43% | 745 |
| Jan 19, 2026 | 229.00 | 235.00 | 229.00 | 233.00 | 233.00 | 3.10% | 742 |
| Jan 16, 2026 | 235.00 | 235.00 | 226.00 | 226.00 | 226.00 | - | 1,456 |
| Jan 15, 2026 | 228.00 | 230.00 | 224.00 | 226.00 | 226.00 | 0.89% | 217 |
| Jan 14, 2026 | 227.00 | 229.00 | 223.00 | 224.00 | 224.00 | -2.18% | 541 |
| Jan 13, 2026 | 224.00 | 238.00 | 214.00 | 229.00 | 229.00 | 4.09% | 1,049 |
| Jan 12, 2026 | 222.00 | 224.00 | 217.00 | 220.00 | 220.00 | -0.90% | 584 |
| Jan 9, 2026 | 227.00 | 227.00 | 213.00 | 222.00 | 222.00 | -2.20% | 2,449 |
| Jan 8, 2026 | 224.00 | 235.00 | 223.00 | 227.00 | 227.00 | 1.79% | 616 |
| Jan 7, 2026 | 222.00 | 228.00 | 220.00 | 223.00 | 223.00 | 2.29% | 1,061 |
| Jan 6, 2026 | 216.00 | 225.00 | 215.00 | 218.00 | 218.00 | 0.93% | 1,039 |
| Jan 5, 2026 | 225.00 | 225.00 | 216.00 | 216.00 | 216.00 | -5.26% | 913 |
| Jan 2, 2026 | 210.00 | 230.00 | 207.00 | 228.00 | 228.00 | 8.57% | 683 |
| Dec 31, 2025 | 207.00 | 210.00 | 202.00 | 210.00 | 210.00 | 2.44% | 964 |
| Dec 30, 2025 | 209.00 | 209.00 | 198.50 | 205.00 | 205.00 | 0.99% | 1,066 |
| Dec 29, 2025 | 205.00 | 207.00 | 198.00 | 203.00 | 203.00 | -1.46% | 1,346 |
| Dec 24, 2025 | 197.50 | 210.00 | 197.00 | 206.00 | 206.00 | 5.10% | 737 |
| Dec 23, 2025 | 202.00 | 205.00 | 193.00 | 196.00 | 196.00 | -5.31% | 1,605 |
| Dec 22, 2025 | 205.00 | 215.00 | 202.00 | 207.00 | 207.00 | 2.48% | 2,301 |
| Dec 19, 2025 | 198.00 | 202.00 | 198.00 | 202.00 | 202.00 | 12.22% | 1,600 |
| Dec 18, 2025 | 170.00 | 180.00 | 170.00 | 180.00 | 180.00 | 6.51% | 1,897 |
| Dec 17, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -1.74% | 963 |