Campine NV (LON:0J0V)
London · Delayed Price · Currency is GBP · Price in EUR 216.00
-2.00 (-0.92%)
At close: Jun 26, 2026
LON:0J0V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 214.00 | 216.00 | 214.00 | 216.00 | 216.00 | -0.92% | - |
| Jun 25, 2026 | 214.00 | 218.00 | 214.00 | 218.00 | 218.00 | - | 1 |
| Jun 24, 2026 | 217.00 | 218.00 | 217.00 | 218.00 | 218.00 | -1.80% | 5 |
| Jun 23, 2026 | 226.00 | 226.00 | 222.00 | 222.00 | 222.00 | -0.45% | 2 |
| Jun 22, 2026 | 222.00 | 223.00 | 222.00 | 223.00 | 223.00 | -0.45% | 2 |
| Jun 19, 2026 | 223.00 | 224.00 | 220.00 | 224.00 | 224.00 | -1.32% | 60 |
| Jun 18, 2026 | 226.00 | 227.00 | 223.00 | 227.00 | 227.00 | -1.30% | 19 |
| Jun 17, 2026 | 227.00 | 230.00 | 227.00 | 230.00 | 230.00 | 1.32% | 10 |
| Jun 16, 2026 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | -0.87% | 1 |
| Jun 15, 2026 | 230.00 | 230.00 | 229.00 | 229.00 | 229.00 | -1.29% | 1 |
| Jun 12, 2026 | 230.00 | 233.00 | 230.00 | 232.00 | 232.00 | 0.87% | 1 |
| Jun 11, 2026 | 228.00 | 230.00 | 228.00 | 230.00 | 230.00 | 2.68% | 11 |
| Jun 10, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -3.86% | 6 |
| Jun 9, 2026 | 235.00 | 240.00 | 235.00 | 240.00 | 233.00 | -0.41% | 48 |
| Jun 8, 2026 | 239.00 | 245.00 | 236.00 | 241.00 | 233.97 | -0.82% | 93 |
| Jun 5, 2026 | 244.00 | 244.00 | 240.00 | 243.00 | 235.91 | -0.82% | 5 |
| Jun 4, 2026 | 246.00 | 246.00 | 245.00 | 245.00 | 237.85 | - | 10 |
| Jun 3, 2026 | 247.00 | 247.00 | 245.00 | 245.00 | 237.85 | -1.21% | 27 |
| Jun 2, 2026 | 252.00 | 252.00 | 246.00 | 248.00 | 240.77 | 0.81% | 4 |
| Jun 1, 2026 | 257.00 | 257.00 | 246.00 | 246.00 | 238.83 | -3.53% | 3 |
| May 29, 2026 | 249.00 | 260.00 | 249.00 | 255.00 | 247.56 | 2.41% | - |
| May 28, 2026 | 246.00 | 253.00 | 241.00 | 249.00 | 241.74 | 3.75% | 62 |
| May 27, 2026 | 249.00 | 252.00 | 240.00 | 240.00 | 233.00 | -2.83% | 246 |
| May 26, 2026 | 245.00 | 249.00 | 244.00 | 247.00 | 239.80 | 2.92% | 163 |
| May 25, 2026 | 239.00 | 240.00 | 238.00 | 240.00 | 233.00 | 3.45% | 5 |
| May 22, 2026 | 229.00 | 232.00 | 229.00 | 232.00 | 225.23 | 0.87% | 1 |
| May 21, 2026 | 230.00 | 233.00 | 230.00 | 230.00 | 223.29 | -1.29% | 7 |
| May 20, 2026 | 229.00 | 234.00 | 229.00 | 233.00 | 226.20 | 3.10% | 20 |
| May 19, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 219.41 | 4.15% | - |
| May 18, 2026 | 216.00 | 217.00 | 216.00 | 217.00 | 210.67 | - | 2 |
| May 15, 2026 | 220.00 | 220.00 | 217.00 | 217.00 | 210.67 | -1.81% | 47 |
| May 14, 2026 | 220.00 | 221.00 | 220.00 | 221.00 | 214.55 | 0.45% | 1 |
| May 13, 2026 | 218.00 | 224.00 | 218.00 | 220.00 | 213.58 | -1.79% | 11 |
| May 12, 2026 | 218.00 | 224.00 | 215.00 | 224.00 | 217.47 | 1.82% | 2 |
| May 11, 2026 | 223.00 | 223.00 | 220.00 | 220.00 | 213.58 | -0.45% | 5 |
| May 8, 2026 | 220.00 | 221.00 | 220.00 | 221.00 | 214.55 | -2.21% | 18 |
| May 7, 2026 | 228.00 | 228.00 | 223.00 | 226.00 | 219.41 | -0.88% | 113 |
| May 6, 2026 | 225.00 | 228.00 | 225.00 | 228.00 | 221.35 | 1.79% | 101 |
| May 5, 2026 | 222.00 | 224.00 | 222.00 | 224.00 | 217.47 | 1.36% | 20 |
| May 4, 2026 | 218.00 | 221.00 | 218.00 | 221.00 | 214.55 | 1.84% | 4 |
| Apr 30, 2026 | 218.00 | 221.00 | 217.00 | 217.00 | 210.67 | -0.91% | - |
| Apr 29, 2026 | 215.00 | 219.00 | 215.00 | 219.00 | 212.61 | 2.34% | - |
| Apr 28, 2026 | 213.00 | 214.00 | 211.00 | 214.00 | 207.76 | 0.47% | 1 |
| Apr 27, 2026 | 218.00 | 218.00 | 213.00 | 213.00 | 206.79 | -0.93% | - |
| Apr 24, 2026 | 216.00 | 216.00 | 210.00 | 215.00 | 208.73 | - | 84 |
| Apr 23, 2026 | 222.00 | 222.00 | 215.00 | 215.00 | 208.73 | -1.83% | 11 |
| Apr 22, 2026 | 219.00 | 219.00 | 219.00 | 219.00 | 212.61 | 0.46% | - |
| Apr 21, 2026 | 216.00 | 218.00 | 216.00 | 218.00 | 211.64 | 1.40% | - |
| Apr 20, 2026 | 221.00 | 221.00 | 215.00 | 215.00 | 208.73 | -0.46% | 12 |
| Apr 17, 2026 | 218.00 | 218.00 | 216.00 | 216.00 | 209.70 | -3.14% | 75 |