Compagnie du Cambodge (EPA:CBDG)
France · Delayed Price · Currency is EUR 106.00
-1.00 (-0.93%)
At close: Jul 30, 2026
Compagnie du Cambodge Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -0.93% | 600 |
| Jul 29, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.93% | 526 |
| Jul 28, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -0.92% | 63 |
| Jul 27, 2026 | 105.00 | 109.00 | 105.00 | 109.00 | 109.00 | 2.83% | 127 |
| Jul 24, 2026 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | - | 233 |
| Jul 23, 2026 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | 1.92% | 38 |
| Jul 22, 2026 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | -0.95% | 224 |
| Jul 21, 2026 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | -0.94% | 95 |
| Jul 20, 2026 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | -0.93% | 5 |
| Jul 17, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 2.88% | 7 |
| Jul 16, 2026 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | -1.89% | 519 |
| Jul 15, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | 23 |
| Jul 14, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | 50 |
| Jul 13, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.95% | 60 |
| Jul 10, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Jul 9, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -0.94% | 4 |
| Jul 8, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -0.93% | 161 |
| Jul 7, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -1.83% | 357 |
| Jul 6, 2026 | 106.00 | 109.00 | 106.00 | 109.00 | 109.00 | - | 201 |
| Jul 3, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 3.81% | 20 |
| Jul 2, 2026 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 0.96% | 211 |
| Jul 1, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 20 |
| Jun 30, 2026 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | -1.89% | 349 |
| Jun 29, 2026 | 104.00 | 106.00 | 104.00 | 106.00 | 106.00 | - | 542 |
| Jun 26, 2026 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | 2.91% | 28 |
| Jun 25, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -0.19% | - |
| Jun 24, 2026 | 106.00 | 106.00 | 105.00 | 105.00 | 103.20 | -0.94% | 921 |
| Jun 23, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 104.18 | - | 21 |
| Jun 22, 2026 | 104.00 | 106.00 | 104.00 | 106.00 | 104.18 | 1.92% | 1,535 |
| Jun 19, 2026 | 103.00 | 104.00 | 103.00 | 104.00 | 102.22 | 0.97% | 131 |
| Jun 18, 2026 | 104.00 | 104.00 | 103.00 | 103.00 | 101.23 | -3.74% | 6,101 |
| Jun 17, 2026 | 104.00 | 107.00 | 104.00 | 107.00 | 105.17 | 3.88% | 162 |
| Jun 16, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 101.23 | - | 214 |
| Jun 15, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 101.23 | 0.98% | 55 |
| Jun 12, 2026 | 103.00 | 103.00 | 102.00 | 102.00 | 100.25 | -0.97% | 35 |
| Jun 11, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 101.23 | - | - |
| Jun 10, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 101.23 | -0.96% | 151 |
| Jun 9, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 102.22 | - | 98 |
| Jun 8, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 102.22 | - | 40 |
| Jun 5, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 102.22 | -1.89% | 10 |
| Jun 4, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 104.18 | - | - |
| Jun 3, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 104.18 | -0.93% | 86 |
| Jun 2, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 105.17 | 2.88% | 14 |
| Jun 1, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 102.22 | - | - |
| May 29, 2026 | 105.00 | 105.00 | 104.00 | 104.00 | 102.22 | 0.97% | 75 |
| May 28, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 101.23 | -0.96% | 100 |
| May 27, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 102.22 | 0.97% | 23 |
| May 26, 2026 | 104.00 | 104.00 | 103.00 | 103.00 | 101.23 | - | 17 |
| May 25, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 101.23 | 0.98% | 50 |
| May 22, 2026 | 106.00 | 106.00 | 102.00 | 102.00 | 100.25 | -3.77% | 257 |