Compagnie du Cambodge (EPA:CBDG)
France · Delayed Price · Currency is EUR 104.00
+1.00 (0.97%)
At close: May 29, 2026
Compagnie du Cambodge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | 0.97% | 75 |
| May 28, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -0.96% | 100 |
| May 27, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.97% | 23 |
| May 26, 2026 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | - | 17 |
| May 25, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.98% | 50 |
| May 22, 2026 | 106.00 | 106.00 | 102.00 | 102.00 | 102.00 | -3.77% | 257 |
| May 21, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 3.92% | 10 |
| May 20, 2026 | 105.00 | 105.00 | 102.00 | 102.00 | 102.00 | -2.86% | 1,350 |
| May 19, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 26 |
| May 18, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -0.94% | 16 |
| May 15, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | 3 |
| May 14, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | 5 |
| May 13, 2026 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | - | 35 |
| May 12, 2026 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | 0.95% | 8 |
| 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 |