Campine NV (EBR:CAMB)
Belgium · Delayed Price · Currency is EUR 184.50
-8.00 (-4.16%)
At close: Mar 20, 2026
Campine NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 194.50 | 194.50 | 183.50 | 184.50 | 184.50 | -4.16% | 293 |
| Mar 19, 2026 | 188.00 | 192.50 | 177.50 | 192.50 | 192.50 | 0.26% | 760 |
| Mar 18, 2026 | 192.00 | 195.00 | 187.50 | 192.00 | 192.00 | - | 506 |
| Mar 17, 2026 | 187.00 | 192.00 | 183.50 | 192.00 | 192.00 | 4.07% | 469 |
| Mar 16, 2026 | 189.50 | 189.50 | 182.00 | 184.50 | 184.50 | -2.64% | 552 |
| Mar 13, 2026 | 185.00 | 190.50 | 177.00 | 189.50 | 189.50 | 3.27% | 412 |
| Mar 12, 2026 | 176.50 | 187.00 | 174.00 | 183.50 | 183.50 | 3.97% | 1,444 |
| Mar 11, 2026 | 180.00 | 184.00 | 173.50 | 176.50 | 176.50 | -2.49% | 2,174 |
| Mar 10, 2026 | 183.50 | 183.50 | 175.00 | 181.00 | 181.00 | 0.84% | 923 |
| Mar 9, 2026 | 175.00 | 179.50 | 170.00 | 179.50 | 179.50 | 1.41% | 874 |
| Mar 6, 2026 | 175.00 | 177.00 | 172.00 | 177.00 | 177.00 | 0.57% | 2,705 |
| Mar 5, 2026 | 184.00 | 184.00 | 175.50 | 176.00 | 176.00 | -3.56% | 1,420 |
| Mar 4, 2026 | 184.00 | 184.50 | 179.00 | 182.50 | 182.50 | -3.44% | 1,576 |
| Mar 3, 2026 | 195.00 | 195.00 | 180.50 | 189.00 | 189.00 | -3.08% | 1,662 |
| Mar 2, 2026 | 200.00 | 200.00 | 193.00 | 195.00 | 195.00 | -3.94% | 642 |
| 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 |