Campine NV (EBR:CAMB)
Belgium · Delayed Price · Currency is EUR 209.00
+3.00 (1.46%)
Jul 22, 2026, 9:00 AM CET
Campine NV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 209.00 | 209.00 | 206.00 | 206.00 | 206.00 | 0.49% | 34 |
| Jul 20, 2026 | 208.00 | 211.00 | 204.00 | 205.00 | 205.00 | -0.49% | 557 |
| Jul 17, 2026 | 212.00 | 216.00 | 206.00 | 206.00 | 206.00 | -2.37% | 578 |
| Jul 16, 2026 | 211.00 | 217.00 | 211.00 | 211.00 | 211.00 | - | 210 |
| Jul 15, 2026 | 219.00 | 219.00 | 210.00 | 211.00 | 211.00 | -3.65% | 179 |
| Jul 14, 2026 | 213.00 | 222.00 | 212.00 | 219.00 | 219.00 | 3.79% | 395 |
| Jul 13, 2026 | 216.00 | 216.00 | 211.00 | 211.00 | 211.00 | -0.47% | 157 |
| Jul 10, 2026 | 220.00 | 220.00 | 212.00 | 212.00 | 212.00 | -0.93% | 228 |
| Jul 9, 2026 | 216.00 | 216.00 | 214.00 | 214.00 | 214.00 | - | 26 |
| Jul 8, 2026 | 210.00 | 214.00 | 207.00 | 214.00 | 214.00 | 1.90% | 510 |
| Jul 7, 2026 | 224.00 | 224.00 | 210.00 | 210.00 | 210.00 | -5.41% | 404 |
| Jul 6, 2026 | 217.00 | 222.00 | 215.00 | 222.00 | 222.00 | 1.83% | 686 |
| Jul 3, 2026 | 217.00 | 222.00 | 217.00 | 218.00 | 218.00 | 0.46% | 415 |
| Jul 2, 2026 | 219.00 | 221.00 | 217.00 | 217.00 | 217.00 | -1.81% | 244 |
| Jul 1, 2026 | 220.00 | 221.00 | 216.00 | 221.00 | 221.00 | 1.84% | 83 |
| Jun 30, 2026 | 207.00 | 225.00 | 207.00 | 217.00 | 217.00 | 5.85% | 851 |
| Jun 29, 2026 | 220.00 | 220.00 | 205.00 | 205.00 | 205.00 | -5.96% | 680 |
| Jun 26, 2026 | 222.00 | 222.00 | 211.00 | 218.00 | 218.00 | 1.87% | 345 |
| Jun 25, 2026 | 215.00 | 220.00 | 211.00 | 214.00 | 214.00 | -0.93% | 630 |
| Jun 24, 2026 | 225.00 | 225.00 | 216.00 | 216.00 | 216.00 | -3.57% | 488 |
| Jun 23, 2026 | 228.00 | 228.00 | 222.00 | 224.00 | 224.00 | -1.75% | 282 |
| Jun 22, 2026 | 223.00 | 228.00 | 220.00 | 228.00 | 228.00 | 3.64% | 516 |
| Jun 19, 2026 | 223.00 | 227.00 | 219.00 | 220.00 | 220.00 | -0.90% | 583 |
| Jun 18, 2026 | 228.00 | 230.00 | 221.00 | 222.00 | 222.00 | -3.06% | 607 |
| Jun 17, 2026 | 230.00 | 230.00 | 227.00 | 229.00 | 229.00 | 0.44% | 226 |
| Jun 16, 2026 | 231.00 | 231.00 | 227.00 | 228.00 | 228.00 | 0.44% | 205 |
| Jun 15, 2026 | 230.00 | 232.00 | 225.00 | 227.00 | 227.00 | -0.87% | 507 |
| Jun 12, 2026 | 230.00 | 234.00 | 226.00 | 229.00 | 229.00 | 0.44% | 362 |
| Jun 11, 2026 | 230.00 | 235.00 | 225.00 | 228.00 | 228.00 | 0.44% | 682 |
| Jun 10, 2026 | 225.00 | 234.00 | 224.00 | 227.00 | 227.00 | -0.44% | 528 |
| Jun 9, 2026 | 239.00 | 244.00 | 233.00 | 235.00 | 228.00 | -0.84% | 837 |
| Jun 8, 2026 | 240.00 | 242.00 | 232.00 | 237.00 | 229.94 | -2.87% | 951 |
| Jun 5, 2026 | 244.00 | 246.00 | 240.00 | 244.00 | 236.73 | 0.41% | 612 |
| Jun 4, 2026 | 248.00 | 248.00 | 243.00 | 243.00 | 235.76 | 0.41% | 109 |
| Jun 3, 2026 | 249.00 | 249.00 | 242.00 | 242.00 | 234.79 | -2.81% | 1,027 |
| Jun 2, 2026 | 248.00 | 254.00 | 245.00 | 249.00 | 241.58 | 0.81% | 472 |
| Jun 1, 2026 | 257.00 | 259.00 | 246.00 | 247.00 | 239.64 | -3.89% | 1,202 |
| May 29, 2026 | 249.00 | 260.00 | 249.00 | 257.00 | 249.34 | 3.63% | 1,217 |
| May 28, 2026 | 241.00 | 254.00 | 241.00 | 248.00 | 240.61 | 2.48% | 1,790 |
| May 27, 2026 | 250.00 | 252.00 | 239.00 | 242.00 | 234.79 | -3.20% | 1,215 |
| May 26, 2026 | 245.00 | 252.00 | 242.00 | 250.00 | 242.55 | 2.04% | 1,543 |
| May 25, 2026 | 232.00 | 245.00 | 232.00 | 245.00 | 237.70 | 6.06% | 1,816 |
| May 22, 2026 | 229.00 | 233.00 | 227.00 | 231.00 | 224.12 | 0.87% | 791 |
| May 21, 2026 | 232.00 | 233.00 | 229.00 | 229.00 | 222.18 | -1.72% | 286 |
| May 20, 2026 | 229.00 | 235.00 | 226.00 | 233.00 | 226.06 | 1.75% | 1,084 |
| May 19, 2026 | 218.00 | 229.00 | 218.00 | 229.00 | 222.18 | 5.53% | 632 |
| May 18, 2026 | 224.00 | 224.00 | 217.00 | 217.00 | 210.54 | -0.91% | 942 |
| May 15, 2026 | 221.00 | 222.00 | 217.00 | 219.00 | 212.48 | -1.35% | 270 |
| May 14, 2026 | 220.00 | 222.00 | 217.00 | 222.00 | 215.39 | - | 182 |
| May 13, 2026 | 224.00 | 224.00 | 219.00 | 222.00 | 215.39 | 1.83% | 106 |