Camden National Corporation (FRA:3LR)
Germany · Delayed Price · Currency is EUR 39.80
-0.20 (-0.50%)
At close: Mar 27, 2026
FRA:3LR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 39.60 | 39.80 | 39.60 | 39.60 | 39.60 | -1.00% | - |
| Mar 26, 2026 | 39.40 | 40.20 | 39.40 | 40.00 | 40.00 | 1.01% | - |
| Mar 25, 2026 | 39.40 | 39.80 | 39.40 | 39.60 | 39.60 | -1.00% | - |
| Mar 24, 2026 | 39.20 | 40.00 | 39.20 | 40.00 | 40.00 | 1.01% | - |
| Mar 23, 2026 | 38.20 | 40.00 | 38.20 | 39.60 | 39.60 | 4.21% | - |
| Mar 20, 2026 | 38.60 | 38.60 | 38.00 | 38.00 | 38.00 | -2.06% | - |
| Mar 19, 2026 | 38.40 | 38.80 | 38.40 | 38.80 | 38.80 | 1.04% | - |
| Mar 18, 2026 | 38.60 | 38.80 | 38.40 | 38.40 | 38.40 | -1.54% | - |
| Mar 17, 2026 | 39.00 | 39.20 | 38.80 | 39.00 | 39.00 | -1.52% | - |
| Mar 16, 2026 | 38.80 | 39.60 | 38.80 | 39.60 | 39.60 | 1.02% | - |
| Mar 13, 2026 | 39.00 | 39.20 | 39.00 | 39.20 | 39.20 | -0.51% | - |
| Mar 12, 2026 | 38.40 | 39.40 | 38.40 | 39.40 | 39.40 | 2.07% | - |
| Mar 11, 2026 | 38.60 | 38.60 | 38.40 | 38.60 | 38.60 | -1.03% | - |
| Mar 10, 2026 | 38.40 | 39.40 | 38.40 | 39.00 | 39.00 | 0.52% | - |
| Mar 9, 2026 | 38.80 | 38.80 | 37.80 | 38.80 | 38.80 | -0.51% | - |
| Mar 6, 2026 | 39.40 | 39.40 | 38.20 | 39.00 | 39.00 | -1.02% | - |
| Mar 5, 2026 | 39.80 | 39.80 | 39.00 | 39.40 | 39.40 | -1.50% | - |
| Mar 4, 2026 | 39.20 | 40.20 | 39.20 | 40.00 | 40.00 | 1.01% | - |
| Mar 3, 2026 | 39.20 | 39.60 | 38.40 | 39.60 | 39.60 | - | - |
| Mar 2, 2026 | 38.40 | 39.80 | 38.40 | 39.60 | 39.60 | 2.59% | - |
| Feb 27, 2026 | 40.40 | 40.40 | 38.60 | 38.60 | 38.60 | -4.46% | - |
| Feb 26, 2026 | 40.40 | 40.40 | 40.00 | 40.40 | 40.40 | - | - |
| Feb 25, 2026 | 38.60 | 40.40 | 38.60 | 40.40 | 40.40 | 3.59% | - |
| Feb 24, 2026 | 39.40 | 39.40 | 38.60 | 39.00 | 39.00 | -1.02% | - |
| Feb 23, 2026 | 40.20 | 40.20 | 39.20 | 39.40 | 39.40 | -4.37% | - |
| Feb 20, 2026 | 40.40 | 41.20 | 40.40 | 41.20 | 41.20 | 1.48% | - |
| Feb 19, 2026 | 40.80 | 40.80 | 40.60 | 40.60 | 40.60 | -0.49% | - |
| Feb 18, 2026 | 41.60 | 42.20 | 40.80 | 40.80 | 40.80 | -3.32% | - |
| Feb 17, 2026 | 42.00 | 42.40 | 42.00 | 42.20 | 42.20 | 0.48% | - |
| Feb 16, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.96% | - |
| Feb 13, 2026 | 40.80 | 41.60 | 40.60 | 41.60 | 41.60 | 1.46% | - |
| Feb 12, 2026 | 40.80 | 41.00 | 40.80 | 41.00 | 41.00 | -0.49% | - |
| Feb 11, 2026 | 40.80 | 41.20 | 40.80 | 41.20 | 41.20 | - | - |
| Feb 10, 2026 | 41.60 | 41.60 | 39.80 | 41.20 | 41.20 | -0.96% | - |
| Feb 9, 2026 | 40.60 | 42.60 | 40.60 | 41.60 | 41.60 | -0.95% | 6 |
| Feb 6, 2026 | 41.00 | 42.40 | 41.00 | 42.00 | 42.00 | - | - |
| Feb 5, 2026 | 41.40 | 42.00 | 41.40 | 42.00 | 42.00 | -1.41% | - |
| Feb 4, 2026 | 41.00 | 43.00 | 41.00 | 42.60 | 42.60 | 2.90% | - |
| Feb 3, 2026 | 41.20 | 41.40 | 40.80 | 41.40 | 41.40 | 0.49% | - |
| Feb 2, 2026 | 39.80 | 41.20 | 39.80 | 41.20 | 41.20 | 3.52% | 18 |
| Jan 30, 2026 | 38.20 | 39.80 | 38.20 | 39.80 | 39.80 | 3.65% | - |
| Jan 29, 2026 | 37.80 | 38.40 | 37.60 | 38.40 | 38.40 | 2.13% | - |
| Jan 28, 2026 | 38.60 | 38.60 | 37.60 | 37.60 | 37.60 | -3.09% | - |
| Jan 27, 2026 | 38.80 | 39.40 | 38.80 | 38.80 | 38.80 | -1.02% | - |
| Jan 26, 2026 | 38.00 | 39.20 | 38.00 | 39.20 | 39.20 | 3.16% | - |
| Jan 23, 2026 | 39.60 | 39.60 | 38.00 | 38.00 | 38.00 | -4.52% | - |
| Jan 22, 2026 | 39.40 | 40.20 | 39.40 | 39.80 | 39.80 | - | - |
| Jan 21, 2026 | 37.60 | 39.80 | 37.00 | 39.80 | 39.80 | 6.42% | - |
| Jan 20, 2026 | 38.40 | 38.40 | 36.60 | 37.40 | 37.40 | -3.11% | - |
| Jan 19, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | - |