Camden National Corporation (FRA:3LR)
Germany · Delayed Price · Currency is EUR 34.60
0.00 (0.00%)
At close: Nov 28, 2025
Camden National Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 34.40 | 34.60 | 34.20 | 34.60 | 34.60 | - | - |
| Nov 27, 2025 | 34.40 | 34.60 | 34.40 | 34.60 | 34.60 | 0.58% | - |
| Nov 26, 2025 | 35.40 | 35.40 | 34.20 | 34.40 | 34.40 | -3.37% | - |
| Nov 25, 2025 | 34.20 | 35.60 | 33.60 | 35.60 | 35.60 | 2.89% | - |
| Nov 24, 2025 | 34.20 | 34.60 | 33.20 | 34.60 | 34.60 | 0.58% | - |
| Nov 21, 2025 | 32.60 | 34.40 | 32.60 | 34.40 | 34.40 | 4.24% | - |
| Nov 20, 2025 | 32.80 | 33.60 | 32.60 | 33.00 | 33.00 | - | - |
| Nov 19, 2025 | 32.40 | 33.00 | 32.40 | 33.00 | 33.00 | 0.61% | - |
| Nov 18, 2025 | 32.60 | 33.00 | 32.00 | 32.80 | 32.80 | - | - |
| Nov 17, 2025 | 33.40 | 33.60 | 32.20 | 32.80 | 32.80 | -2.96% | - |
| Nov 14, 2025 | 33.40 | 33.80 | 31.80 | 33.80 | 33.80 | 0.60% | - |
| Nov 13, 2025 | 33.40 | 33.60 | 32.00 | 33.60 | 33.60 | - | - |
| Nov 12, 2025 | 33.40 | 33.60 | 32.20 | 33.60 | 33.60 | - | - |
| Nov 11, 2025 | 33.20 | 33.60 | 33.20 | 33.60 | 33.60 | 0.60% | - |
| Nov 10, 2025 | 33.00 | 33.60 | 33.00 | 33.40 | 33.40 | 0.60% | - |
| Nov 7, 2025 | 33.00 | 33.20 | 32.20 | 33.20 | 33.20 | - | - |
| Nov 6, 2025 | 33.60 | 33.60 | 32.20 | 33.20 | 33.20 | -1.78% | - |
| Nov 5, 2025 | 32.80 | 33.80 | 32.80 | 33.80 | 33.80 | 1.81% | - |
| Nov 4, 2025 | 33.00 | 33.20 | 32.60 | 33.20 | 33.20 | 0.61% | - |
| Nov 3, 2025 | 32.60 | 33.00 | 32.20 | 33.00 | 33.00 | 1.23% | - |
| Oct 31, 2025 | 33.00 | 33.00 | 32.60 | 32.60 | 32.60 | -1.81% | - |
| Oct 30, 2025 | 33.00 | 33.40 | 33.00 | 33.20 | 33.20 | - | - |
| Oct 29, 2025 | 32.20 | 33.60 | 32.00 | 33.20 | 33.20 | 5.06% | - |
| Oct 28, 2025 | 31.60 | 32.00 | 31.60 | 31.60 | 31.60 | -0.63% | - |
| Oct 27, 2025 | 32.20 | 32.20 | 31.80 | 31.80 | 31.80 | -1.24% | - |
| Oct 24, 2025 | 31.20 | 32.20 | 31.20 | 32.20 | 32.20 | 2.55% | - |
| Oct 23, 2025 | 31.60 | 31.60 | 31.20 | 31.40 | 31.40 | -1.26% | - |
| Oct 22, 2025 | 31.40 | 32.00 | 31.40 | 31.80 | 31.80 | - | - |
| Oct 21, 2025 | 31.20 | 31.80 | 31.00 | 31.80 | 31.80 | 1.27% | - |
| Oct 20, 2025 | 30.20 | 31.40 | 30.20 | 31.40 | 31.40 | 3.29% | 8 |
| Oct 17, 2025 | 29.80 | 30.40 | 29.80 | 30.40 | 30.40 | 1.33% | - |
| Oct 16, 2025 | 31.40 | 31.40 | 29.80 | 30.00 | 30.00 | -5.06% | - |
| Oct 15, 2025 | 32.60 | 32.60 | 31.60 | 31.60 | 31.60 | -3.07% | - |
| Oct 14, 2025 | 31.40 | 32.60 | 31.40 | 32.60 | 32.24 | 2.52% | - |
| Oct 13, 2025 | 31.00 | 31.80 | 31.00 | 31.80 | 31.45 | 1.92% | - |
| Oct 10, 2025 | 32.00 | 32.60 | 31.20 | 31.20 | 30.85 | -3.11% | - |
| Oct 9, 2025 | 32.60 | 32.80 | 32.20 | 32.20 | 31.84 | -2.42% | - |
| Oct 8, 2025 | 32.60 | 33.00 | 32.60 | 33.00 | 32.63 | 0.61% | - |
| Oct 7, 2025 | 33.00 | 33.40 | 32.60 | 32.80 | 32.44 | -1.20% | - |
| Oct 6, 2025 | 32.20 | 33.20 | 32.20 | 33.20 | 32.83 | 1.84% | - |
| Oct 3, 2025 | 31.80 | 32.60 | 31.80 | 32.60 | 32.24 | 1.24% | - |
| Oct 2, 2025 | 32.00 | 32.20 | 31.80 | 32.20 | 31.84 | -0.62% | - |
| Oct 1, 2025 | 32.40 | 32.60 | 31.80 | 32.40 | 32.04 | - | - |
| Sep 30, 2025 | 32.60 | 32.80 | 32.20 | 32.40 | 32.04 | -1.82% | - |
| Sep 29, 2025 | 33.40 | 33.40 | 32.80 | 33.00 | 32.63 | -1.79% | - |
| Sep 26, 2025 | 32.80 | 33.60 | 32.40 | 33.60 | 33.23 | 1.20% | - |
| Sep 25, 2025 | 33.00 | 33.40 | 33.00 | 33.20 | 32.83 | -0.60% | - |
| Sep 24, 2025 | 33.00 | 33.60 | 33.00 | 33.40 | 33.03 | - | - |
| Sep 23, 2025 | 33.20 | 34.00 | 33.20 | 33.40 | 33.03 | -0.60% | - |
| Sep 22, 2025 | 33.80 | 33.80 | 33.40 | 33.60 | 33.23 | -1.18% | - |