Compagnie du Cambodge (EPA:CBDG)
France · Delayed Price · Currency is EUR 105.00
0.00 (0.00%)
At close: May 8, 2026
Compagnie du Cambodge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 71 |
| May 8, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 24 |
| May 7, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -2.78% | 96 |
| May 6, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 5.88% | 500 |
| May 5, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 77 |
| May 4, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 109 |
| Apr 30, 2026 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | -1.92% | 60 |
| Apr 29, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 1,875 |
| Apr 28, 2026 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | 0.97% | 196 |
| Apr 27, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 1.98% | 360 |
| Apr 24, 2026 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | -2.88% | 780 |
| Apr 23, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 7 |
| Apr 22, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 1.96% | 77 |
| Apr 21, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -1.92% | 5 |
| Apr 20, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 21 |
| Apr 17, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 25 |
| Apr 16, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 300 |
| Apr 15, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Apr 14, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 5 |
| Apr 13, 2026 | 101.00 | 104.00 | 101.00 | 104.00 | 104.00 | 1.96% | 101 |
| Apr 10, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| Apr 9, 2026 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | -1.92% | 336 |
| Apr 8, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.97% | 405 |
| Apr 7, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 3.00% | 532 |
| Apr 2, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 10 |
| Apr 1, 2026 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | -0.99% | 24 |
| Mar 31, 2026 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | 2.02% | 14 |
| Mar 30, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -1.98% | 2,878 |
| Mar 27, 2026 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 1.00% | 1,250 |
| Mar 26, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1.01% | 134 |
| Mar 25, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 200 |
| Mar 24, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 1.02% | 52 |
| Mar 23, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -1.01% | 137 |
| Mar 20, 2026 | 96.00 | 99.00 | 96.00 | 99.00 | 99.00 | - | 176 |
| Mar 19, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -1.00% | 62 |
| Mar 18, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 7.53% | 232 |
| Mar 17, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - | 10 |
| Mar 16, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -2.11% | 895 |
| Mar 13, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -2.06% | 187 |
| Mar 12, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -0.51% | 178 |
| Mar 11, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | -2.50% | 218 |
| Mar 10, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 50 |
| Mar 9, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1.01% | 79 |
| Mar 6, 2026 | 101.00 | 101.00 | 99.00 | 99.00 | 99.00 | -1.98% | 136 |
| Mar 5, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 2.02% | 117 |
| Mar 4, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -1.00% | 74 |
| Mar 3, 2026 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | -0.99% | 45 |
| Mar 2, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1.51% | 575 |
| Feb 27, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | 177 |
| Feb 26, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 1.02% | 30 |