Camellia Plc (FRA:CMF)
Germany · Delayed Price · Currency is EUR 65.00
-1.50 (-2.26%)
Last updated: Apr 24, 2026, 8:48 PM CET
FRA:CMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 67.00 | 67.00 | 65.00 | 65.00 | - | -0.76% | - |
| Apr 23, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -0.76% | - |
| Apr 22, 2026 | 65.50 | 66.00 | 65.50 | 66.00 | 66.00 | -0.75% | 20 |
| Apr 21, 2026 | 65.50 | 66.50 | 65.50 | 66.50 | 66.50 | - | 160 |
| Apr 20, 2026 | 63.50 | 66.50 | 63.50 | 66.50 | 66.50 | -1.48% | 20 |
| Apr 17, 2026 | 57.00 | 67.50 | 57.00 | 67.50 | 67.50 | 16.38% | 70 |
| Apr 16, 2026 | 56.00 | 58.00 | 56.00 | 58.00 | 58.00 | 7.41% | 57 |
| Apr 15, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Apr 14, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.93% | 20 |
| Apr 13, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Apr 10, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 200 |
| Apr 9, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.93% | - |
| Apr 8, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -5.26% | - |
| Apr 7, 2026 | 54.00 | 57.00 | 54.00 | 57.00 | 57.00 | 4.59% | 20 |
| Apr 2, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.93% | - |
| Apr 1, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Mar 31, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Mar 30, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Mar 27, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Mar 26, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Mar 25, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Mar 24, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 1.87% | - |
| Mar 23, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -2.73% | 20 |
| Mar 20, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -4.35% | 20 |
| Mar 19, 2026 | 55.50 | 57.50 | 55.50 | 57.50 | 57.50 | 3.60% | 200 |
| Mar 18, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -5.93% | - |
| Mar 17, 2026 | 55.50 | 59.00 | 55.50 | 59.00 | 59.00 | 7.27% | 423 |
| Mar 16, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.90% | - |
| Mar 13, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -7.50% | - |
| Mar 12, 2026 | 56.00 | 60.00 | 56.00 | 60.00 | 60.00 | 7.14% | 10 |
| Mar 11, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.88% | - |
| Mar 10, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.89% | - |
| Mar 9, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.90% | - |
| Mar 6, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -0.89% | - |
| Mar 5, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1.82% | - |
| Mar 4, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.90% | - |
| Mar 3, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 2.78% | - |
| Mar 2, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -2.70% | - |
| Feb 27, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -0.89% | - |
| Feb 26, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Feb 25, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Feb 24, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1.82% | - |
| Feb 23, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Feb 20, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.85% | - |
| Feb 19, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Feb 18, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Feb 17, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Feb 16, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.93% | - |
| Feb 13, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -1.82% | - |
| Feb 12, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.85% | - |