The Campbell's Company (ETR:CSC)
Germany · Delayed Price · Currency is EUR 17.36
+0.16 (0.92%)
May 18, 2026, 6:13 PM CET
ETR:CSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 17.10 | 17.43 | 17.10 | 17.37 | 17.37 | 1.45% | 3,129 |
| May 15, 2026 | 17.46 | 17.46 | 17.12 | 17.12 | 17.12 | -1.89% | 66 |
| May 14, 2026 | 17.40 | 17.45 | 17.40 | 17.45 | 17.45 | 1.19% | 557 |
| May 13, 2026 | 17.46 | 17.50 | 17.24 | 17.24 | 17.24 | -0.95% | 2,615 |
| May 12, 2026 | 17.61 | 17.61 | 17.41 | 17.41 | 17.41 | 0.29% | 20 |
| May 11, 2026 | 17.75 | 17.75 | 17.36 | 17.36 | 17.36 | -2.71% | 118 |
| May 8, 2026 | 18.10 | 18.10 | 17.74 | 17.84 | 17.84 | 0.22% | 2,050 |
| May 7, 2026 | 18.25 | 18.25 | 17.80 | 17.80 | 17.80 | -0.06% | 600 |
| May 6, 2026 | 17.97 | 17.98 | 17.76 | 17.81 | 17.81 | 1.17% | 1,856 |
| May 5, 2026 | 17.49 | 17.74 | 17.46 | 17.61 | 17.61 | 0.25% | 1,313 |
| May 4, 2026 | 17.75 | 17.75 | 17.56 | 17.56 | 17.56 | -0.13% | 625 |
| Apr 30, 2026 | 17.48 | 17.58 | 17.35 | 17.58 | 17.58 | 1.10% | 1,425 |
| Apr 29, 2026 | 17.66 | 17.66 | 17.32 | 17.39 | 17.39 | -1.41% | 1,185 |
| Apr 28, 2026 | 17.59 | 17.64 | 17.59 | 17.64 | 17.64 | 0.97% | 1,738 |
| Apr 27, 2026 | 17.70 | 17.70 | 17.10 | 17.47 | 17.47 | -0.89% | 2,166 |
| Apr 24, 2026 | 17.72 | 17.74 | 17.63 | 17.63 | 17.63 | -0.41% | 216 |
| Apr 23, 2026 | 17.68 | 18.15 | 17.68 | 17.70 | 17.70 | -0.85% | 2,537 |
| Apr 22, 2026 | 17.89 | 17.92 | 17.85 | 17.85 | 17.85 | -0.72% | 26 |
| Apr 21, 2026 | 18.00 | 18.06 | 17.90 | 17.98 | 17.98 | 0.22% | 1,237 |
| Apr 20, 2026 | 17.96 | 18.00 | 17.78 | 17.94 | 17.94 | -0.17% | 1,227 |
| Apr 17, 2026 | 17.91 | 18.01 | 17.83 | 17.97 | 17.97 | 2.11% | 737 |
| Apr 16, 2026 | 17.46 | 17.74 | 17.46 | 17.60 | 17.60 | 2.60% | 532 |
| Apr 15, 2026 | 17.00 | 17.15 | 16.86 | 17.15 | 17.15 | 2.31% | 1,898 |
| Apr 14, 2026 | 17.30 | 17.30 | 16.76 | 16.76 | 16.76 | -1.09% | 12,683 |
| Apr 13, 2026 | 17.68 | 17.68 | 16.95 | 16.95 | 16.95 | -4.31% | 3,036 |
| Apr 10, 2026 | 17.79 | 17.90 | 17.71 | 17.71 | 17.71 | 0.36% | 87 |
| Apr 9, 2026 | 17.78 | 17.78 | 17.42 | 17.65 | 17.65 | -0.97% | 2,135 |
| Apr 8, 2026 | 18.12 | 18.12 | 17.80 | 17.82 | 17.82 | -6.70% | 3,340 |
| Apr 2, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.16% | 441 |
| Apr 1, 2026 | 19.00 | 19.13 | 19.00 | 19.13 | 18.79 | -0.39% | 7 |
| Mar 31, 2026 | 19.25 | 19.30 | 19.21 | 19.21 | 18.87 | -0.88% | 2,083 |
| Mar 30, 2026 | 19.29 | 19.38 | 19.29 | 19.38 | 19.03 | 1.15% | 747 |
| Mar 27, 2026 | 19.12 | 19.16 | 19.12 | 19.16 | 18.82 | 4.79% | 913 |
| Mar 26, 2026 | 18.28 | 18.28 | 18.28 | 18.28 | 17.96 | 2.27% | - |
| Mar 25, 2026 | 17.90 | 17.90 | 17.88 | 17.88 | 17.56 | -2.24% | 75 |
| Mar 24, 2026 | 18.17 | 18.36 | 18.17 | 18.29 | 17.96 | 1.53% | 1,419 |
| Mar 23, 2026 | 18.11 | 18.52 | 18.01 | 18.01 | 17.69 | -1.26% | 1,559 |
| Mar 20, 2026 | 18.19 | 18.24 | 18.19 | 18.24 | 17.92 | -0.30% | 3 |
| Mar 19, 2026 | 18.34 | 18.40 | 18.30 | 18.30 | 17.97 | -0.41% | 3,265 |
| Mar 18, 2026 | 18.47 | 18.55 | 18.30 | 18.37 | 18.05 | -2.88% | 13,668 |
| Mar 17, 2026 | 18.69 | 18.92 | 18.69 | 18.92 | 18.58 | 2.41% | 11,317 |
| Mar 16, 2026 | 19.10 | 19.12 | 18.47 | 18.47 | 18.15 | -3.30% | 2,991 |
| Mar 13, 2026 | 19.00 | 19.29 | 19.00 | 19.10 | 18.76 | -0.44% | 1,814 |
| Mar 12, 2026 | 19.99 | 19.99 | 19.19 | 19.19 | 18.85 | -3.64% | 2,232 |
| Mar 11, 2026 | 21.40 | 21.40 | 19.49 | 19.91 | 19.56 | -6.96% | 8,535 |
| Mar 10, 2026 | 22.03 | 22.03 | 21.40 | 21.40 | 21.02 | -2.73% | 1,718 |
| Mar 9, 2026 | 22.09 | 22.09 | 21.99 | 22.00 | 21.61 | 0.41% | 1,063 |
| Mar 6, 2026 | 21.94 | 21.95 | 21.75 | 21.91 | 21.53 | -0.18% | 1,027 |
| Mar 5, 2026 | 21.69 | 21.95 | 21.60 | 21.95 | 21.56 | 0.41% | 235 |
| Mar 4, 2026 | 22.76 | 22.77 | 21.86 | 21.86 | 21.48 | -2.97% | 2,793 |