Compagnie du Cambodge (EPA:CBDG)
France · Delayed Price · Currency is EUR 100.00
-1.00 (-0.99%)
At close: Jul 31, 2025
Compagnie du Cambodge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | -0.99% | 312 |
| Jul 30, 2025 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 1.00% | 365 |
| Jul 29, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 70 |
| Jul 28, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 217 |
| Jul 25, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 40 |
| Jul 24, 2025 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | -0.99% | 562 |
| Jul 23, 2025 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | - | 504 |
| Jul 22, 2025 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 1.00% | 403 |
| Jul 21, 2025 | 99.00 | 100.00 | 99.00 | 100.00 | 100.00 | 1.01% | 230 |
| Jul 18, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 40 |
| Jul 17, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 1 |
| Jul 16, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 50 |
| Jul 15, 2025 | 97.50 | 99.00 | 97.50 | 99.00 | 99.00 | - | 68 |
| Jul 14, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 1.02% | 187 |
| Jul 11, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | 50 |
| Jul 10, 2025 | 97.00 | 98.00 | 97.00 | 98.00 | 98.00 | 1.03% | 655 |
| Jul 9, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -3.00% | 4,716 |
| Jul 8, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |
| Jul 7, 2025 | 98.00 | 100.00 | 98.00 | 100.00 | 100.00 | -0.99% | 381 |
| Jul 4, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 3.59% | 206 |
| Jul 3, 2025 | 97.00 | 97.50 | 97.00 | 97.50 | 97.50 | -3.47% | 101 |
| Jul 2, 2025 | 97.00 | 101.00 | 97.00 | 101.00 | 101.00 | 1.00% | 400 |
| Jul 1, 2025 | 96.00 | 100.00 | 96.00 | 100.00 | 100.00 | 5.26% | 14 |
| Jun 30, 2025 | 94.00 | 95.00 | 94.00 | 95.00 | 95.00 | - | 2,027 |
| Jun 27, 2025 | 93.50 | 95.00 | 93.50 | 95.00 | 95.00 | -1.55% | 11,016 |
| Jun 26, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | -3.50% | 276 |
| Jun 25, 2025 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | - | 893 |
| Jun 24, 2025 | 104.00 | 104.00 | 100.00 | 100.00 | 100.00 | -4.76% | 59 |
| Jun 23, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 103.20 | -0.94% | 80 |
| Jun 20, 2025 | 103.00 | 106.00 | 103.00 | 106.00 | 104.18 | 2.91% | 14 |
| Jun 19, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 101.23 | 0.98% | 213 |
| Jun 18, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 100.25 | 2.00% | 23 |
| Jun 17, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 98.29 | - | 1,032 |
| Jun 16, 2025 | 102.00 | 102.00 | 100.00 | 100.00 | 98.29 | -3.85% | 72 |
| Jun 13, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 102.22 | 1.96% | 62 |
| Jun 12, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 100.25 | - | 37 |
| Jun 11, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 100.25 | - | 32 |
| Jun 10, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 100.25 | 0.99% | 2,583 |
| Jun 9, 2025 | 99.00 | 101.00 | 99.00 | 101.00 | 99.27 | 2.54% | 643 |
| Jun 6, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 96.81 | 0.51% | 55 |
| Jun 5, 2025 | 97.00 | 98.00 | 97.00 | 98.00 | 96.32 | 0.51% | 4 |
| Jun 4, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 95.83 | 0.52% | 20 |
| Jun 3, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 95.34 | -0.51% | 31 |
| Jun 2, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 95.83 | -0.51% | 160 |
| May 30, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 96.32 | 1.03% | 29 |
| May 29, 2025 | 95.34 | 95.34 | 95.34 | 97.00 | 95.34 | - | - |
| May 28, 2025 | 98.00 | 98.00 | 97.00 | 97.00 | 95.34 | -1.02% | 110 |
| May 27, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 96.32 | 2.08% | 2 |
| May 26, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 94.35 | - | 233 |
| May 23, 2025 | 94.35 | 94.35 | 94.35 | 96.00 | 94.35 | - | - |