Campine NV (LON:0J0V)
London · Delayed Price · Currency is GBP · Price in EUR 187.00
-1.00 (-0.53%)
At close: Sep 25, 2026
LON:0J0V Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 188.00 | 189.00 | 188.00 | 188.00 | 188.00 | - | 48 |
| Sep 21, 2026 | 188.50 | 188.50 | 187.50 | 188.00 | 188.00 | 1.08% | 30 |
| Sep 18, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -1.06% | 27 |
| Sep 17, 2026 | 186.00 | 188.00 | 186.00 | 188.00 | 188.00 | 1.35% | 17 |
| Sep 16, 2026 | 189.00 | 189.00 | 185.50 | 185.50 | 185.50 | -0.27% | 39 |
| Sep 15, 2026 | 187.00 | 187.00 | 186.00 | 186.00 | 186.00 | -1.06% | 6 |
| Sep 14, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 1.08% | - |
| Sep 11, 2026 | 190.50 | 190.50 | 186.00 | 186.00 | 186.00 | -1.06% | - |
| Sep 10, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | -1.83% | 22 |
| Sep 9, 2026 | 193.00 | 193.00 | 191.50 | 191.50 | 191.50 | 0.52% | 200 |
| Sep 8, 2026 | 182.00 | 190.50 | 182.00 | 190.50 | 190.50 | 1.87% | 88 |
| Sep 7, 2026 | 188.00 | 190.00 | 187.00 | 187.00 | 187.00 | 0.81% | 3 |
| Sep 4, 2026 | 185.50 | 185.50 | 185.50 | 185.50 | 185.50 | - | 24 |
| Sep 3, 2026 | 183.00 | 185.50 | 183.00 | 185.50 | 185.50 | 1.37% | 2 |
| Sep 2, 2026 | 187.00 | 187.00 | 181.00 | 183.00 | 183.00 | -8.50% | 278 |
| Sep 1, 2026 | 202.00 | 202.00 | 200.00 | 200.00 | 200.00 | - | 2 |
| Aug 31, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 2.30% | - |
| Aug 28, 2026 | 198.00 | 198.00 | 195.50 | 195.50 | 195.50 | -0.51% | 17 |
| Aug 27, 2026 | 202.00 | 202.00 | 196.50 | 196.50 | 196.50 | -1.50% | - |
| Aug 26, 2026 | 199.00 | 199.50 | 197.00 | 199.50 | 199.50 | -0.25% | 98 |
| Aug 25, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 1.52% | - |
| Aug 24, 2026 | 200.00 | 200.00 | 196.50 | 197.00 | 197.00 | 2.34% | 11 |
| Aug 21, 2026 | 187.00 | 192.50 | 187.00 | 192.50 | 192.50 | 2.94% | 21 |
| Aug 20, 2026 | 191.50 | 191.50 | 187.00 | 187.00 | 187.00 | -3.11% | 53 |
| Aug 19, 2026 | 190.00 | 193.00 | 190.00 | 193.00 | 193.00 | -0.52% | 9 |
| Aug 18, 2026 | 195.00 | 195.00 | 190.50 | 194.00 | 194.00 | -1.02% | 34 |
| Aug 17, 2026 | 199.00 | 199.00 | 196.00 | 196.00 | 196.00 | -5.77% | 10 |
| Aug 14, 2026 | 204.00 | 208.00 | 204.00 | 208.00 | 208.00 | 2.46% | - |
| Aug 13, 2026 | 198.00 | 203.00 | 198.00 | 203.00 | 203.00 | -0.98% | 50 |
| Aug 12, 2026 | 211.00 | 211.00 | 205.00 | 205.00 | 205.00 | -0.97% | 57 |
| Aug 11, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | -1.90% | 57 |
| Aug 10, 2026 | 208.00 | 212.00 | 208.00 | 211.00 | 211.00 | 0.48% | 40 |
| Aug 7, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 1.45% | - |
| Aug 6, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | -1.43% | 8 |
| Aug 5, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0.96% | - |
| Aug 4, 2026 | 210.00 | 210.00 | 208.00 | 208.00 | 208.00 | -0.95% | 11 |
| Aug 3, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -1.41% | - |
| Jul 31, 2026 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 0.95% | - |
| Jul 30, 2026 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | - | 12 |
| Jul 29, 2026 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 5.50% | 28 |
| Jul 28, 2026 | 207.00 | 207.00 | 200.00 | 200.00 | 200.00 | -4.76% | 122 |
| Jul 27, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 1.45% | - |
| Jul 24, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | - | - |
| Jul 23, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | -0.48% | 1 |
| Jul 22, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | -0.48% | - |
| Jul 21, 2026 | 211.00 | 211.00 | 209.00 | 209.00 | 209.00 | 0.48% | - |
| Jul 20, 2026 | 212.00 | 212.00 | 208.00 | 208.00 | 208.00 | -0.95% | - |
| Jul 17, 2026 | 216.00 | 216.00 | 210.00 | 210.00 | 210.00 | -2.33% | 2 |
| Jul 16, 2026 | 217.00 | 217.00 | 215.00 | 215.00 | 215.00 | 0.94% | - |
| Jul 15, 2026 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | -2.74% | - |