Campine NV (EBR:CAMB)
Belgium · Delayed Price · Currency is EUR 251.00
-4.00 (-1.57%)
Sep 12, 2025, 4:40 PM CET
Campine NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 255.00 | 255.00 | 251.00 | 251.00 | 251.00 | -1.57% | 427 |
| Sep 11, 2025 | 258.00 | 258.00 | 255.00 | 255.00 | 255.00 | -1.16% | 343 |
| Sep 10, 2025 | 255.00 | 258.00 | 255.00 | 258.00 | 258.00 | 2.79% | 979 |
| Sep 9, 2025 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | -0.79% | 1,402 |
| Sep 8, 2025 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | -0.78% | 1,430 |
| Sep 5, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 2.00% | 922 |
| Sep 4, 2025 | 245.00 | 250.00 | 245.00 | 250.00 | 250.00 | 4.17% | 1,914 |
| Sep 3, 2025 | 245.00 | 245.00 | 240.00 | 240.00 | 240.00 | -4.00% | 1,190 |
| Sep 2, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -3.10% | 1,719 |
| Sep 1, 2025 | 260.00 | 260.00 | 258.00 | 258.00 | 258.00 | 1.18% | 1,970 |
| Aug 29, 2025 | 250.00 | 255.00 | 250.00 | 255.00 | 255.00 | 2.41% | 471 |
| Aug 28, 2025 | 245.00 | 249.00 | 245.00 | 249.00 | 249.00 | 2.47% | 185 |
| Aug 27, 2025 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | 0.83% | 57 |
| Aug 26, 2025 | 240.00 | 241.00 | 240.00 | 241.00 | 241.00 | -3.60% | 556 |
| Aug 25, 2025 | 255.00 | 255.00 | 250.00 | 250.00 | 250.00 | - | 383 |
| Aug 22, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 4.17% | 720 |
| Aug 21, 2025 | 236.00 | 240.00 | 236.00 | 240.00 | 240.00 | 2.56% | 425 |
| Aug 20, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | -0.85% | 400 |
| Aug 19, 2025 | 240.00 | 240.00 | 236.00 | 236.00 | 236.00 | -3.67% | 641 |
| Aug 18, 2025 | 249.00 | 249.00 | 245.00 | 245.00 | 245.00 | -5.04% | 707 |
| Aug 15, 2025 | 260.00 | 260.00 | 258.00 | 258.00 | 258.00 | -0.77% | 976 |
| Aug 14, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | 358 |
| Aug 13, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | 421 |
| Aug 12, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 4.00% | 1,286 |
| Aug 11, 2025 | 256.00 | 256.00 | 250.00 | 250.00 | 250.00 | 1.21% | 1,595 |
| Aug 8, 2025 | 245.00 | 247.00 | 245.00 | 247.00 | 247.00 | 0.82% | 415 |
| Aug 7, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | 508 |
| Aug 6, 2025 | 244.00 | 245.00 | 244.00 | 245.00 | 245.00 | 2.08% | 769 |
| Aug 5, 2025 | 242.00 | 242.00 | 240.00 | 240.00 | 240.00 | - | 305 |
| Aug 4, 2025 | 237.00 | 240.00 | 237.00 | 240.00 | 240.00 | 1.27% | 1,179 |
| Aug 1, 2025 | 235.00 | 237.00 | 235.00 | 237.00 | 237.00 | 2.60% | 1,004 |
| 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 |