Cambi ASA (FRA:3W7)
Germany · Delayed Price · Currency is EUR 1.940
-0.025 (-1.27%)
Last updated: Jun 3, 2026, 8:03 AM CET
FRA:3W7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | - | -1.02% | - |
| Jun 2, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 2.08% | - |
| Jun 1, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 3.23% | - |
| May 29, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -3.12% | - |
| May 28, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -4.95% | - |
| May 27, 2026 | 1.99 | 2.02 | 1.99 | 2.02 | 2.02 | 3.06% | 459 |
| May 26, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 8.89% | - |
| May 25, 2026 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | -9.09% | - |
| May 22, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 2.06% | - |
| May 21, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.26% | - |
| May 20, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| May 19, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 2.38% | - |
| May 18, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 3.85% | - |
| May 15, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.55% | - |
| May 14, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -3.98% | - |
| May 13, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -3.83% | - |
| May 12, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.82% | - |
| May 11, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.73% | - |
| May 8, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.89 | 1.05% | - |
| May 7, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.87 | 0.53% | - |
| May 6, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.86 | 3.28% | - |
| May 5, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.80 | 3.98% | - |
| May 4, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.73 | 2.92% | - |
| Apr 30, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.69 | -2.29% | - |
| Apr 29, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.72 | -0.28% | - |
| Apr 28, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.73 | 1.45% | - |
| Apr 27, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.71 | -2.26% | - |
| Apr 24, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.74 | 3.21% | - |
| Apr 23, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.69 | -1.72% | - |
| Apr 22, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.72 | 0.58% | - |
| Apr 21, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.71 | 1.17% | - |
| Apr 20, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.69 | -1.15% | - |
| Apr 17, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.71 | 0.29% | - |
| Apr 16, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.71 | 3.90% | - |
| Apr 15, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.64 | -1.77% | - |
| Apr 14, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.67 | 3.04% | - |
| Apr 13, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.62 | -0.30% | - |
| Apr 10, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.63 | 2.17% | - |
| Apr 9, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.59 | -4.15% | - |
| Apr 8, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.66 | 3.37% | - |
| Apr 7, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.61 | 1.24% | - |
| Apr 2, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.59 | 0.62% | - |
| Apr 1, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.58 | -0.62% | - |
| Mar 31, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.59 | 31.43% | - |
| Mar 26, 2026 | 1.58 | 1.58 | 1.23 | 1.23 | 1.21 | -21.22% | 310 |
| Mar 25, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.53 | -0.32% | - |
| Mar 24, 2026 | 1.52 | 1.56 | 1.52 | 1.56 | 1.54 | -0.95% | - |
| Mar 23, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.55 | -1.25% | - |
| Mar 20, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.57 | 1.92% | - |
| Mar 19, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.54 | -0.95% | - |