Camden National Corporation (FRA:3LR)
Germany · Delayed Price · Currency is EUR 41.20
+0.60 (1.48%)
At close: Feb 20, 2026
Camden National Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jan 16, 2026 | 38.40 | 38.60 | 38.00 | 38.60 | 38.60 | - | - |
| Jan 15, 2026 | 37.60 | 38.80 | 37.40 | 38.60 | 38.60 | 2.12% | - |
| Jan 14, 2026 | 38.80 | 38.80 | 36.40 | 37.80 | 37.44 | 1.07% | 18 |
| Jan 13, 2026 | 37.40 | 37.60 | 36.60 | 37.40 | 37.04 | - | - |
| Jan 12, 2026 | 37.80 | 37.80 | 36.60 | 37.40 | 37.04 | -1.06% | - |
| Jan 9, 2026 | 37.80 | 38.40 | 35.80 | 37.80 | 37.44 | -1.05% | - |
| Jan 8, 2026 | 36.80 | 38.20 | 35.80 | 38.20 | 37.83 | 3.24% | - |
| Jan 7, 2026 | 37.40 | 38.00 | 36.80 | 37.00 | 36.64 | -1.60% | - |
| Jan 6, 2026 | 37.20 | 38.20 | 36.80 | 37.60 | 37.24 | 1.08% | 322 |
| Jan 5, 2026 | 36.00 | 37.60 | 36.00 | 37.20 | 36.84 | 2.76% | - |
| Jan 2, 2026 | 36.60 | 36.60 | 35.80 | 36.20 | 35.85 | -3.21% | - |
| Dec 30, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.04 | 0.54% | - |
| Dec 29, 2025 | 37.40 | 37.40 | 36.60 | 37.20 | 36.84 | -0.53% | - |
| Dec 23, 2025 | 38.20 | 38.20 | 36.40 | 37.40 | 37.04 | -1.58% | - |
| Dec 22, 2025 | 38.20 | 38.40 | 37.20 | 38.00 | 37.63 | -1.04% | - |
| Dec 19, 2025 | 39.00 | 39.00 | 37.60 | 38.40 | 38.03 | -2.04% | - |
| Dec 18, 2025 | 38.60 | 39.20 | 37.80 | 39.20 | 38.82 | 1.55% | - |
| Dec 17, 2025 | 38.60 | 38.60 | 36.60 | 38.60 | 38.23 | - | - |
| Dec 16, 2025 | 38.20 | 38.60 | 38.20 | 38.60 | 38.23 | 0.52% | - |
| Dec 15, 2025 | 38.00 | 38.40 | 38.00 | 38.40 | 38.03 | 1.05% | - |
| Dec 12, 2025 | 37.60 | 38.00 | 36.80 | 38.00 | 37.63 | 1.60% | - |
| Dec 11, 2025 | 37.40 | 37.60 | 37.00 | 37.40 | 37.04 | - | - |
| Dec 10, 2025 | 36.60 | 37.40 | 34.60 | 37.40 | 37.04 | 2.19% | - |
| Dec 9, 2025 | 36.20 | 36.60 | 36.20 | 36.60 | 36.25 | 1.67% | - |
| Dec 8, 2025 | 35.80 | 36.40 | 35.80 | 36.00 | 35.65 | 0.56% | - |