Campine NV (EBR:CAMB)
Belgium · Delayed Price · Currency is EUR 178.00
-1.50 (-0.84%)
Nov 10, 2026, 5:35 PM CET
Campine NV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 181.50 | 181.50 | 176.00 | 178.00 | 178.00 | -0.84% | 213 |
| Nov 9, 2026 | 179.50 | 180.50 | 179.50 | 179.50 | 179.50 | -0.55% | 177 |
| Nov 6, 2026 | 181.50 | 183.00 | 180.50 | 180.50 | 180.50 | -0.55% | 105 |
| Nov 5, 2026 | 187.00 | 188.50 | 181.00 | 181.50 | 181.50 | -2.94% | 792 |
| Nov 4, 2026 | 180.00 | 187.00 | 176.50 | 187.00 | 187.00 | 10.00% | 1,888 |
| Nov 3, 2026 | 172.00 | 173.00 | 170.00 | 170.00 | 170.00 | -1.16% | 124 |
| Nov 2, 2026 | 177.00 | 180.00 | 171.00 | 172.00 | 172.00 | -4.18% | 767 |
| Oct 30, 2026 | 178.50 | 180.00 | 178.50 | 179.50 | 179.50 | 2.57% | 212 |
| Oct 29, 2026 | 177.50 | 178.00 | 175.00 | 175.00 | 175.00 | -1.69% | 72 |
| Oct 28, 2026 | 175.00 | 179.00 | 175.00 | 178.00 | 178.00 | 1.71% | 80 |
| Oct 27, 2026 | 179.50 | 179.50 | 175.00 | 175.00 | 175.00 | - | 134 |
| Oct 26, 2026 | 179.50 | 179.50 | 175.00 | 175.00 | 175.00 | -2.78% | 156 |
| Oct 23, 2026 | 173.00 | 180.00 | 172.50 | 180.00 | 180.00 | 4.35% | 745 |
| Oct 22, 2026 | 179.00 | 179.00 | 172.50 | 172.50 | 172.50 | -3.63% | 100 |
| Oct 21, 2026 | 174.00 | 180.00 | 174.00 | 179.00 | 179.00 | 2.87% | 313 |
| Oct 20, 2026 | 176.00 | 176.00 | 174.00 | 174.00 | 174.00 | -1.14% | 44 |
| Oct 19, 2026 | 177.00 | 177.00 | 172.50 | 176.00 | 176.00 | -0.28% | 362 |
| Oct 16, 2026 | 177.00 | 180.50 | 176.50 | 176.50 | 176.50 | 0.86% | 226 |
| Oct 15, 2026 | 179.00 | 180.00 | 175.00 | 175.00 | 175.00 | -2.23% | 323 |
| Oct 14, 2026 | 175.00 | 179.00 | 175.00 | 179.00 | 179.00 | 3.47% | 121 |
| Oct 13, 2026 | 175.00 | 176.00 | 172.50 | 173.00 | 173.00 | 0.29% | 385 |
| Oct 12, 2026 | 174.00 | 174.50 | 172.50 | 172.50 | 172.50 | -0.86% | 230 |
| Oct 9, 2026 | 176.00 | 176.00 | 173.00 | 174.00 | 174.00 | 0.29% | 288 |
| Oct 8, 2026 | 174.50 | 176.50 | 173.50 | 173.50 | 173.50 | - | 64 |
| Oct 7, 2026 | 178.00 | 178.00 | 170.50 | 173.50 | 173.50 | -2.80% | 399 |
| Oct 6, 2026 | 175.50 | 178.50 | 168.00 | 178.50 | 178.50 | 1.42% | 898 |
| Oct 5, 2026 | 183.00 | 184.00 | 175.00 | 176.00 | 176.00 | -3.56% | 577 |
| Oct 2, 2026 | 188.00 | 188.00 | 182.50 | 182.50 | 182.50 | -2.41% | 298 |
| Oct 1, 2026 | 185.00 | 187.00 | 183.00 | 187.00 | 187.00 | -0.27% | 164 |
| Sep 30, 2026 | 187.00 | 187.50 | 185.00 | 187.50 | 187.50 | 0.27% | 199 |
| Sep 29, 2026 | 187.00 | 188.00 | 185.50 | 187.00 | 187.00 | 1.08% | 125 |
| Sep 28, 2026 | 185.00 | 188.00 | 185.00 | 185.00 | 185.00 | - | 170 |
| Sep 25, 2026 | 187.50 | 187.50 | 185.00 | 185.00 | 185.00 | - | 198 |
| Sep 24, 2026 | 188.50 | 188.50 | 185.00 | 185.00 | 185.00 | - | 93 |
| Sep 23, 2026 | 188.00 | 188.00 | 185.00 | 185.00 | 185.00 | -0.54% | 92 |
| Sep 22, 2026 | 188.00 | 189.50 | 186.00 | 186.00 | 186.00 | - | 149 |
| Sep 21, 2026 | 188.50 | 188.50 | 186.00 | 186.00 | 186.00 | - | 97 |
| Sep 18, 2026 | 186.00 | 189.50 | 185.50 | 186.00 | 186.00 | - | 254 |
| Sep 17, 2026 | 189.50 | 189.50 | 186.00 | 186.00 | 186.00 | -0.27% | 18 |
| Sep 16, 2026 | 185.50 | 188.00 | 185.50 | 186.50 | 186.50 | -0.27% | 72 |
| Sep 15, 2026 | 188.50 | 188.50 | 185.50 | 187.00 | 187.00 | -0.53% | 25 |
| Sep 14, 2026 | 190.00 | 190.00 | 185.00 | 188.00 | 188.00 | 0.53% | 356 |
| Sep 11, 2026 | 190.50 | 190.50 | 185.00 | 187.00 | 187.00 | -1.58% | 220 |
| Sep 10, 2026 | 188.50 | 190.50 | 188.00 | 190.00 | 190.00 | 0.80% | 247 |
| Sep 9, 2026 | 193.00 | 193.00 | 187.50 | 188.50 | 188.50 | -1.57% | 517 |
| Sep 8, 2026 | 180.00 | 191.50 | 180.00 | 191.50 | 191.50 | 5.22% | 1,089 |
| Sep 7, 2026 | 190.00 | 190.00 | 180.00 | 182.00 | 182.00 | -1.09% | 441 |
| Sep 4, 2026 | 186.50 | 188.00 | 184.00 | 184.00 | 184.00 | -0.81% | 229 |
| Sep 3, 2026 | 182.00 | 187.50 | 181.50 | 185.50 | 185.50 | 2.20% | 649 |
| Sep 2, 2026 | 192.00 | 192.50 | 180.00 | 181.50 | 181.50 | -7.87% | 3,559 |