Compagnie du Cambodge (EPA:CBDG)
France · Delayed Price · Currency is EUR 109.00
+3.00 (2.83%)
At close: Sep 29, 2026
Compagnie du Cambodge Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 110.00 | 110.00 | 106.00 | 106.00 | 106.00 | 0.95% | 1,561 |
| Sep 25, 2026 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 0.96% | 610 |
| Sep 24, 2026 | 107.00 | 107.00 | 104.00 | 104.00 | 104.00 | 0.97% | 226 |
| Sep 23, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -2.83% | 150 |
| Sep 22, 2026 | 103.00 | 106.00 | 103.00 | 106.00 | 106.00 | -0.93% | 1,236 |
| Sep 21, 2026 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | 2.88% | 1,000 |
| Sep 18, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 100 |
| Sep 17, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 79 |
| Sep 16, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 15 |
| Sep 15, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.97% | 25 |
| Sep 14, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.98% | 38 |
| Sep 11, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -0.97% | 35 |
| Sep 10, 2026 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | - | 121 |
| Sep 9, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | 34 |
| Sep 8, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.98% | 5 |
| Sep 7, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -0.97% | 30 |
| Sep 4, 2026 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | - | 102 |
| Sep 3, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | - |
| Sep 2, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.98% | 122 |
| Sep 1, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 44 |
| Aug 31, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -2.86% | 1,055 |
| Aug 28, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.96% | 13 |
| Aug 27, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -1.89% | 19 |
| Aug 26, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | - |
| Aug 25, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | 40 |
| Aug 24, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | - |
| Aug 21, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | - |
| Aug 20, 2026 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | 0.95% | 100 |
| Aug 19, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 60 |
| Aug 18, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 50 |
| Aug 17, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 86 |
| Aug 14, 2026 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 2.94% | 194 |
| Aug 13, 2026 | 105.00 | 105.00 | 102.00 | 102.00 | 102.00 | - | 50 |
| Aug 12, 2026 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | -0.97% | 80 |
| Aug 11, 2026 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | -0.96% | 647 |
| Aug 10, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.97% | 17 |
| Aug 7, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | 31 |
| Aug 6, 2026 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | -1.90% | 1,201 |
| Aug 5, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 10 |
| Aug 4, 2026 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | -0.94% | 339 |
| Aug 3, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | 750 |
| Jul 31, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | 321 |
| 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 |