Campine NV (EBR:CAMB)
Belgium · Delayed Price · Currency is EUR 227.00
0.00 (0.00%)
Jun 11, 2026, 4:29 PM CET
Campine NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 230.00 | 234.00 | 230.00 | 233.00 | - | 2.64% | 33 |
| 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 |
| May 12, 2026 | 215.00 | 222.00 | 215.00 | 218.00 | 211.51 | - | 368 |
| May 11, 2026 | 221.00 | 223.00 | 218.00 | 218.00 | 211.51 | -0.91% | 290 |
| May 8, 2026 | 223.00 | 223.00 | 219.00 | 220.00 | 213.45 | -1.79% | 448 |
| May 7, 2026 | 225.00 | 227.00 | 222.00 | 224.00 | 217.33 | -1.75% | 308 |
| May 6, 2026 | 226.00 | 229.00 | 225.00 | 228.00 | 221.21 | 0.44% | 1,063 |
| May 5, 2026 | 222.00 | 227.00 | 221.00 | 227.00 | 220.24 | 2.71% | 548 |
| May 4, 2026 | 221.00 | 221.00 | 216.00 | 221.00 | 214.42 | 0.45% | 718 |
| Apr 30, 2026 | 219.00 | 220.00 | 215.00 | 220.00 | 213.45 | 2.33% | 620 |
| Apr 29, 2026 | 210.00 | 219.00 | 210.00 | 215.00 | 208.60 | - | 278 |
| Apr 28, 2026 | 212.00 | 215.00 | 210.00 | 215.00 | 208.60 | 0.94% | 271 |
| Apr 27, 2026 | 218.00 | 218.00 | 213.00 | 213.00 | 206.66 | -0.47% | 600 |
| Apr 24, 2026 | 215.00 | 215.00 | 207.00 | 214.00 | 207.63 | -1.83% | 877 |
| Apr 23, 2026 | 218.00 | 219.00 | 214.00 | 218.00 | 211.51 | -0.46% | 626 |
| Apr 22, 2026 | 222.00 | 222.00 | 214.00 | 219.00 | 212.48 | 0.46% | 563 |
| Apr 21, 2026 | 218.00 | 221.00 | 215.00 | 218.00 | 211.51 | 0.93% | 739 |
| Apr 20, 2026 | 218.00 | 220.00 | 212.00 | 216.00 | 209.57 | -0.46% | 1,055 |
| Apr 17, 2026 | 221.00 | 222.00 | 214.00 | 217.00 | 210.54 | -1.36% | 752 |
| Apr 16, 2026 | 221.00 | 225.00 | 220.00 | 220.00 | 213.45 | - | 464 |
| Apr 15, 2026 | 228.00 | 230.00 | 218.00 | 220.00 | 213.45 | -1.79% | 1,965 |
| Apr 14, 2026 | 225.00 | 228.00 | 220.00 | 224.00 | 217.33 | - | 1,184 |
| Apr 13, 2026 | 220.00 | 225.00 | 218.00 | 224.00 | 217.33 | 1.82% | 905 |
| Apr 10, 2026 | 213.00 | 234.00 | 213.00 | 220.00 | 213.45 | 3.29% | 3,130 |
| Apr 9, 2026 | 210.00 | 214.00 | 208.00 | 213.00 | 206.66 | 1.43% | 555 |
| Apr 8, 2026 | 210.00 | 211.00 | 205.00 | 210.00 | 203.74 | 3.45% | 1,266 |
| Apr 7, 2026 | 200.00 | 209.00 | 197.50 | 203.00 | 196.95 | 2.53% | 1,376 |
| Apr 2, 2026 | 197.00 | 198.50 | 192.50 | 198.00 | 192.10 | 1.54% | 301 |
| Apr 1, 2026 | 198.00 | 200.00 | 192.50 | 195.00 | 189.19 | - | 889 |
| Mar 31, 2026 | 187.00 | 195.00 | 186.50 | 195.00 | 189.19 | 5.41% | 623 |