Campine NV (LON:0J0V)
London · Delayed Price · Currency is GBP · Price in EUR 195.50
+17.00 (9.52%)
At close: Mar 27, 2026
LON:0J0V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 200.00 | 205.00 | 190.50 | 195.50 | 195.50 | 9.52% | 59 |
| Mar 26, 2026 | 182.00 | 182.00 | 178.50 | 178.50 | 178.50 | 0.28% | 2 |
| Mar 24, 2026 | 189.50 | 189.50 | 173.00 | 178.00 | 178.00 | -5.32% | 122 |
| Mar 23, 2026 | 182.00 | 188.50 | 176.00 | 188.00 | 188.00 | -0.79% | 6 |
| Mar 20, 2026 | 193.00 | 193.00 | 189.50 | 189.50 | 189.50 | 3.55% | 2 |
| Mar 19, 2026 | 188.00 | 191.00 | 183.00 | 183.00 | 183.00 | -6.15% | 7 |
| Mar 18, 2026 | 189.00 | 195.00 | 189.00 | 195.00 | 195.00 | 4.56% | 2 |
| Mar 17, 2026 | 183.50 | 187.00 | 183.50 | 186.50 | 186.50 | -0.80% | 4 |
| Mar 16, 2026 | 190.00 | 190.00 | 182.00 | 188.00 | 188.00 | 1.62% | 67 |
| Mar 13, 2026 | 189.00 | 189.00 | 178.50 | 185.00 | 185.00 | 3.93% | 14 |
| Mar 12, 2026 | 176.50 | 178.00 | 175.00 | 178.00 | 178.00 | -0.28% | 2 |
| Mar 11, 2026 | 180.00 | 180.00 | 177.00 | 178.50 | 178.50 | 0.85% | 93 |
| Mar 10, 2026 | 176.00 | 180.00 | 176.00 | 177.00 | 177.00 | 1.14% | 69 |
| Mar 9, 2026 | 175.00 | 175.50 | 170.00 | 175.00 | 175.00 | 0.29% | 56 |
| Mar 6, 2026 | 176.00 | 177.00 | 174.50 | 174.50 | 174.50 | -0.85% | 211 |
| Mar 5, 2026 | 184.00 | 184.00 | 176.00 | 176.00 | 176.00 | -2.76% | 235 |
| Mar 4, 2026 | 182.00 | 182.00 | 180.00 | 181.00 | 181.00 | -3.98% | 158 |
| Mar 3, 2026 | 191.50 | 191.50 | 183.00 | 188.50 | 188.50 | -3.33% | 1 |
| Mar 2, 2026 | 193.50 | 195.50 | 193.50 | 195.00 | 195.00 | - | 1 |
| Feb 27, 2026 | 195.00 | 196.50 | 194.00 | 195.00 | 195.00 | 1.04% | 79 |
| Feb 26, 2026 | 193.50 | 196.50 | 193.00 | 193.00 | 193.00 | -3.26% | 18 |
| Feb 25, 2026 | 204.00 | 204.00 | 199.50 | 199.50 | 199.50 | 1.79% | - |
| Feb 24, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | -2.97% | 1 |
| Feb 23, 2026 | 201.00 | 202.00 | 201.00 | 202.00 | 202.00 | - | 81 |
| Feb 20, 2026 | 199.50 | 202.00 | 199.50 | 202.00 | 202.00 | 4.39% | 5 |
| Feb 18, 2026 | 196.50 | 196.50 | 193.50 | 193.50 | 193.50 | -0.77% | 27 |
| Feb 17, 2026 | 196.00 | 196.00 | 195.00 | 195.00 | 195.00 | -2.50% | 36 |
| Feb 16, 2026 | 202.00 | 203.00 | 200.00 | 200.00 | 200.00 | 3.09% | 2 |
| Feb 13, 2026 | 200.00 | 200.00 | 194.00 | 194.00 | 194.00 | -1.27% | 3 |
| Feb 12, 2026 | 200.00 | 200.00 | 196.50 | 196.50 | 196.50 | -0.76% | 1 |
| Feb 11, 2026 | 194.50 | 198.00 | 193.50 | 198.00 | 198.00 | -0.50% | 47 |
| Feb 10, 2026 | 200.00 | 200.00 | 199.00 | 199.00 | 199.00 | -0.50% | - |
| Feb 9, 2026 | 199.50 | 200.00 | 199.50 | 200.00 | 200.00 | 3.36% | 23 |
| Feb 6, 2026 | 195.00 | 195.00 | 193.50 | 193.50 | 193.50 | -0.26% | - |
| Feb 5, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | -3.00% | 10 |
| Feb 4, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -6.54% | 1 |
| Feb 3, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -0.47% | - |
| Feb 2, 2026 | 221.00 | 221.00 | 213.00 | 215.00 | 215.00 | - | - |
| Jan 30, 2026 | 219.00 | 220.00 | 215.00 | 215.00 | 215.00 | -1.38% | - |
| Jan 29, 2026 | 226.00 | 226.00 | 217.00 | 218.00 | 218.00 | -1.36% | 30 |
| Jan 28, 2026 | 224.00 | 227.00 | 221.00 | 221.00 | 221.00 | -3.07% | 2 |
| Jan 27, 2026 | 232.00 | 232.00 | 228.00 | 228.00 | 228.00 | -0.87% | 5 |
| Jan 26, 2026 | 232.00 | 232.00 | 230.00 | 230.00 | 230.00 | 3.14% | 7 |
| Jan 23, 2026 | 231.00 | 231.00 | 219.00 | 223.00 | 223.00 | -3.88% | 20 |
| Jan 22, 2026 | 230.00 | 232.00 | 230.00 | 232.00 | 232.00 | 2.20% | - |
| Jan 21, 2026 | 225.00 | 227.00 | 225.00 | 227.00 | 227.00 | -1.30% | 13 |
| Jan 20, 2026 | 233.00 | 233.00 | 230.00 | 230.00 | 230.00 | -1.71% | - |
| Jan 19, 2026 | 229.00 | 234.00 | 229.00 | 234.00 | 234.00 | 3.54% | 5 |
| Jan 16, 2026 | 230.00 | 230.00 | 226.00 | 226.00 | 226.00 | 0.44% | 5 |
| Jan 15, 2026 | 224.00 | 230.00 | 224.00 | 225.00 | 225.00 | 0.45% | 72 |