Compagnie du Cambodge (EPA:CBDG)
France · Delayed Price · Currency is EUR 95.00
0.00 (0.00%)
Oct 19, 2026, 11:53 AM CET
Compagnie du Cambodge Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 250 |
| Oct 16, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 763 |
| Oct 15, 2026 | 94.00 | 95.00 | 94.00 | 95.00 | 95.00 | - | 23 |
| Oct 14, 2026 | 95.50 | 95.50 | 95.00 | 95.00 | 95.00 | -1.55% | 89 |
| Oct 13, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 1.05% | 5 |
| Oct 12, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -0.52% | 268 |
| Oct 9, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 3.23% | 94 |
| Oct 8, 2026 | 95.00 | 95.00 | 93.00 | 93.00 | 93.00 | -3.13% | 131 |
| Oct 7, 2026 | 98.00 | 98.00 | 96.00 | 96.00 | 96.00 | -2.04% | 112 |
| Oct 6, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 4.26% | 15 |
| Oct 5, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 1.08% | 204 |
| Oct 2, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 93.00 | - | 527 |
| Oct 1, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 93.00 | -1.85% | 1,298 |
| Sep 30, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 94.75 | -0.92% | 395 |
| Sep 29, 2026 | 106.00 | 109.00 | 106.00 | 109.00 | 95.63 | 2.83% | 368 |
| Sep 28, 2026 | 110.00 | 110.00 | 106.00 | 106.00 | 93.00 | 0.95% | 1,561 |
| Sep 25, 2026 | 104.00 | 105.00 | 104.00 | 105.00 | 92.12 | 0.96% | 610 |
| Sep 24, 2026 | 107.00 | 107.00 | 104.00 | 104.00 | 91.25 | 0.97% | 226 |
| Sep 23, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 90.37 | -2.83% | 150 |
| Sep 22, 2026 | 103.00 | 106.00 | 103.00 | 106.00 | 93.00 | -0.93% | 1,236 |
| Sep 21, 2026 | 108.00 | 108.00 | 107.00 | 107.00 | 93.88 | 2.88% | 1,000 |
| Sep 18, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 91.25 | - | 100 |
| Sep 17, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 91.25 | - | 79 |
| Sep 16, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 91.25 | - | 15 |
| Sep 15, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 91.25 | 0.97% | 25 |
| Sep 14, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 90.37 | 0.98% | 38 |
| Sep 11, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 89.49 | -0.97% | 35 |
| Sep 10, 2026 | 102.00 | 103.00 | 102.00 | 103.00 | 90.37 | - | 121 |
| Sep 9, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 90.37 | - | 34 |
| Sep 8, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 90.37 | 0.98% | 5 |
| Sep 7, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 89.49 | -0.97% | 30 |
| Sep 4, 2026 | 102.00 | 103.00 | 102.00 | 103.00 | 90.37 | - | 102 |
| Sep 3, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 90.37 | - | - |
| Sep 2, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 90.37 | 0.98% | 122 |
| Sep 1, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 89.49 | - | 44 |
| Aug 31, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 89.49 | -2.86% | 1,055 |
| Aug 28, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 92.12 | 0.96% | 13 |
| Aug 27, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 91.25 | -1.89% | 19 |
| Aug 26, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 93.00 | - | - |
| Aug 25, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 93.00 | - | 40 |
| Aug 24, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 93.00 | - | - |
| Aug 21, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 93.00 | - | - |
| Aug 20, 2026 | 105.00 | 106.00 | 105.00 | 106.00 | 93.00 | 0.95% | 100 |
| Aug 19, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 92.12 | - | 60 |
| Aug 18, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 92.12 | - | 50 |
| Aug 17, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 92.12 | - | 86 |
| Aug 14, 2026 | 104.00 | 105.00 | 104.00 | 105.00 | 92.12 | 2.94% | 194 |
| Aug 13, 2026 | 105.00 | 105.00 | 102.00 | 102.00 | 89.49 | - | 50 |
| Aug 12, 2026 | 103.00 | 103.00 | 102.00 | 102.00 | 89.49 | -0.97% | 80 |
| Aug 11, 2026 | 102.00 | 103.00 | 102.00 | 103.00 | 90.37 | -0.96% | 647 |