Campine NV (EBR:CAMB)
Belgium · Delayed Price · Currency is EUR 206.00
+10.00 (5.10%)
At close: Dec 24, 2025
Campine NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 170.00 | 172.00 | 170.00 | 172.00 | 172.00 | 1.18% | 2,703 |
| Dec 15, 2025 | 173.00 | 173.00 | 170.00 | 170.00 | 170.00 | -5.29% | 1,738 |
| Dec 12, 2025 | 180.00 | 180.00 | 179.50 | 179.50 | 179.50 | -1.37% | 1,061 |
| Dec 11, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | -3.70% | 2,252 |
| Dec 10, 2025 | 193.00 | 193.00 | 189.00 | 189.00 | 189.00 | -4.55% | 753 |
| Dec 9, 2025 | 199.00 | 199.00 | 198.00 | 198.00 | 198.00 | -1.00% | 128 |
| Dec 8, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 573 |
| Dec 5, 2025 | 201.00 | 201.00 | 200.00 | 200.00 | 200.00 | -0.99% | 409 |
| Dec 4, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 1.00% | 237 |
| Dec 3, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0.50% | 792 |
| Dec 2, 2025 | 204.00 | 204.00 | 199.00 | 199.00 | 199.00 | -3.40% | 508 |
| Dec 1, 2025 | 205.00 | 206.00 | 205.00 | 206.00 | 206.00 | - | 389 |
| Nov 28, 2025 | 202.00 | 206.00 | 202.00 | 206.00 | 206.00 | 3.52% | 1,145 |
| Nov 27, 2025 | 202.00 | 202.00 | 199.00 | 199.00 | 199.00 | -2.93% | 2,131 |
| Nov 26, 2025 | 204.00 | 205.00 | 204.00 | 205.00 | 205.00 | -1.44% | 467 |
| Nov 25, 2025 | 210.00 | 210.00 | 208.00 | 208.00 | 208.00 | -3.26% | 166 |
| Nov 24, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - | 336 |
| Nov 21, 2025 | 214.00 | 215.00 | 214.00 | 215.00 | 215.00 | 1.90% | 586 |
| Nov 20, 2025 | 205.00 | 211.00 | 205.00 | 211.00 | 211.00 | 2.93% | 669 |
| Nov 19, 2025 | 202.00 | 205.00 | 202.00 | 205.00 | 205.00 | 1.99% | 865 |
| Nov 18, 2025 | 208.00 | 208.00 | 201.00 | 201.00 | 201.00 | -5.63% | 825 |
| Nov 17, 2025 | 214.00 | 214.00 | 213.00 | 213.00 | 213.00 | 0.95% | 210 |
| Nov 14, 2025 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | - | 1,016 |
| Nov 13, 2025 | 213.00 | 213.00 | 211.00 | 211.00 | 211.00 | -5.80% | 1,882 |
| Nov 12, 2025 | 225.00 | 225.00 | 224.00 | 224.00 | 224.00 | -0.44% | 438 |
| Nov 11, 2025 | 228.00 | 228.00 | 225.00 | 225.00 | 225.00 | 0.90% | 127 |
| Nov 10, 2025 | 221.00 | 223.00 | 221.00 | 223.00 | 223.00 | -2.62% | 602 |
| Nov 7, 2025 | 211.00 | 229.00 | 211.00 | 229.00 | 229.00 | 3.62% | 1,948 |
| Nov 6, 2025 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | - | 433 |
| Nov 5, 2025 | 220.00 | 221.00 | 220.00 | 221.00 | 221.00 | -1.34% | 236 |
| Nov 4, 2025 | 225.00 | 225.00 | 224.00 | 224.00 | 224.00 | -0.44% | 1,455 |
| Nov 3, 2025 | 232.00 | 232.00 | 225.00 | 225.00 | 225.00 | -4.26% | 1,529 |
| Oct 31, 2025 | 236.00 | 236.00 | 235.00 | 235.00 | 235.00 | 0.86% | 440 |
| Oct 30, 2025 | 235.00 | 235.00 | 233.00 | 233.00 | 233.00 | -0.85% | 706 |
| Oct 29, 2025 | 234.00 | 235.00 | 234.00 | 235.00 | 235.00 | 4.44% | 837 |
| Oct 28, 2025 | 234.00 | 234.00 | 225.00 | 225.00 | 225.00 | -6.25% | 1,413 |
| Oct 27, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -2.04% | 856 |
| Oct 24, 2025 | 241.00 | 245.00 | 241.00 | 245.00 | 245.00 | -2.00% | 307 |
| Oct 23, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 2.46% | 2,797 |
| Oct 22, 2025 | 249.00 | 249.00 | 244.00 | 244.00 | 244.00 | -2.40% | 496 |
| Oct 21, 2025 | 251.00 | 251.00 | 250.00 | 250.00 | 250.00 | 1.63% | 584 |
| Oct 20, 2025 | 250.00 | 250.00 | 246.00 | 246.00 | 246.00 | -1.60% | 997 |
| Oct 17, 2025 | 270.00 | 270.00 | 250.00 | 250.00 | 250.00 | -10.71% | 1,186 |
| Oct 16, 2025 | 281.00 | 281.00 | 280.00 | 280.00 | 280.00 | - | 2,403 |