Camden National Corporation (FRA:3LR)
Germany · Delayed Price · Currency is EUR 48.00
0.00 (0.00%)
Last updated: Aug 26, 2026, 7:55 PM CET
FRA:3LR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | - | -0.42% | - |
| Aug 25, 2026 | 48.40 | 48.40 | 45.80 | 48.00 | 48.00 | 10.60% | - |
| Aug 24, 2026 | 46.80 | 46.80 | 43.40 | 43.40 | 43.40 | -9.58% | - |
| Aug 21, 2026 | 47.80 | 48.20 | 43.80 | 48.00 | 48.00 | - | - |
| Aug 20, 2026 | 48.00 | 48.20 | 46.80 | 48.00 | 48.00 | -0.41% | - |
| Aug 19, 2026 | 49.80 | 49.80 | 47.00 | 48.20 | 48.20 | -3.60% | - |
| Aug 18, 2026 | 50.00 | 50.00 | 47.40 | 50.00 | 50.00 | - | - |
| Aug 17, 2026 | 49.40 | 50.00 | 48.00 | 50.00 | 50.00 | - | - |
| Aug 14, 2026 | 49.80 | 50.50 | 48.00 | 50.00 | 50.00 | -0.99% | - |
| Aug 13, 2026 | 50.50 | 51.00 | 47.00 | 50.50 | 50.50 | - | - |
| Aug 12, 2026 | 49.80 | 50.50 | 49.00 | 50.50 | 50.50 | 1.00% | - |
| Aug 11, 2026 | 49.20 | 50.00 | 49.00 | 50.00 | 50.00 | 1.21% | - |
| Aug 10, 2026 | 49.60 | 49.60 | 46.40 | 49.40 | 49.40 | -0.40% | - |
| Aug 7, 2026 | 50.50 | 50.50 | 48.00 | 49.60 | 49.60 | -1.78% | - |
| Aug 6, 2026 | 51.00 | 51.00 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Aug 5, 2026 | 50.50 | 51.50 | 50.50 | 51.00 | 51.00 | -0.97% | - |
| Aug 4, 2026 | 51.00 | 51.50 | 51.00 | 51.50 | 51.50 | 0.98% | - |
| Aug 3, 2026 | 49.80 | 51.00 | 48.40 | 51.00 | 51.00 | 2.82% | - |
| Jul 31, 2026 | 49.80 | 50.00 | 47.20 | 49.60 | 49.60 | -0.40% | - |
| Jul 30, 2026 | 50.50 | 50.50 | 48.40 | 49.80 | 49.80 | -2.35% | - |
| Jul 29, 2026 | 50.50 | 51.00 | 50.00 | 51.00 | 51.00 | 14.86% | - |
| Jul 28, 2026 | 47.80 | 47.80 | 44.40 | 44.40 | 44.40 | -7.11% | - |
| Jul 27, 2026 | 47.40 | 47.80 | 46.20 | 47.80 | 47.80 | 0.42% | - |
| Jul 24, 2026 | 45.80 | 48.00 | 45.80 | 47.60 | 47.60 | 1.71% | - |
| Jul 23, 2026 | 45.80 | 46.80 | 45.80 | 46.80 | 46.80 | 0.43% | - |
| Jul 22, 2026 | 47.00 | 47.00 | 46.40 | 46.60 | 46.60 | -1.69% | - |
| Jul 21, 2026 | 47.00 | 47.40 | 45.60 | 47.40 | 47.40 | 0.85% | - |
| Jul 20, 2026 | 47.00 | 47.00 | 46.60 | 47.00 | 47.00 | - | - |
| Jul 17, 2026 | 48.20 | 48.20 | 45.00 | 47.00 | 47.00 | -2.49% | - |
| Jul 16, 2026 | 46.80 | 48.40 | 44.00 | 48.20 | 48.20 | 2.99% | - |
| Jul 15, 2026 | 46.60 | 47.00 | 46.00 | 46.80 | 46.80 | 1.22% | - |
| Jul 14, 2026 | 47.00 | 47.00 | 46.60 | 46.60 | 46.23 | -0.43% | - |
| Jul 13, 2026 | 46.00 | 47.00 | 43.80 | 46.80 | 46.43 | - | - |
| Jul 10, 2026 | 46.80 | 46.80 | 43.60 | 46.80 | 46.43 | 0.43% | - |
| Jul 9, 2026 | 45.00 | 46.60 | 45.00 | 46.60 | 46.23 | 1.30% | - |
| Jul 8, 2026 | 46.80 | 46.80 | 44.40 | 46.00 | 45.64 | -2.13% | - |
| Jul 7, 2026 | 47.60 | 47.60 | 43.80 | 47.00 | 46.63 | -1.26% | - |
| Jul 6, 2026 | 46.60 | 47.60 | 46.60 | 47.60 | 47.23 | 0.42% | - |
| Jul 3, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.03 | 0.42% | - |
| Jul 2, 2026 | 48.60 | 48.60 | 47.20 | 47.20 | 46.83 | -2.48% | - |
| Jul 1, 2026 | 47.20 | 48.60 | 46.40 | 48.40 | 48.02 | 2.98% | - |
| Jun 30, 2026 | 46.80 | 47.00 | 43.20 | 47.00 | 46.63 | - | - |
| Jun 29, 2026 | 47.20 | 47.20 | 44.80 | 47.00 | 46.63 | -0.42% | - |
| Jun 26, 2026 | 45.60 | 47.20 | 45.60 | 47.20 | 46.83 | 2.16% | 700 |
| Jun 25, 2026 | 46.40 | 46.60 | 46.20 | 46.20 | 45.84 | -0.43% | - |
| Jun 24, 2026 | 46.00 | 46.40 | 46.00 | 46.40 | 46.04 | 1.31% | - |
| Jun 23, 2026 | 44.80 | 45.80 | 44.80 | 45.80 | 45.44 | 1.78% | - |
| Jun 22, 2026 | 44.40 | 45.00 | 44.40 | 45.00 | 44.65 | 0.90% | - |
| Jun 19, 2026 | 44.80 | 44.80 | 44.60 | 44.60 | 44.25 | - | - |
| Jun 18, 2026 | 44.20 | 44.60 | 44.20 | 44.60 | 44.25 | 1.36% | - |