Campine NV (LON:0J0V)
London · Delayed Price · Currency is GBP · Price in EUR 245.00
0.00 (0.00%)
At close: Jun 4, 2026
LON:0J0V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 246.00 | 246.00 | 245.00 | 245.00 | 245.00 | - | 10 |
| Jun 3, 2026 | 247.00 | 247.00 | 245.00 | 245.00 | 245.00 | -1.21% | 27 |
| Jun 2, 2026 | 252.00 | 252.00 | 246.00 | 248.00 | 248.00 | 0.81% | 4 |
| Jun 1, 2026 | 257.00 | 257.00 | 246.00 | 246.00 | 246.00 | -3.53% | 3 |
| May 29, 2026 | 249.00 | 260.00 | 249.00 | 255.00 | 255.00 | 2.41% | - |
| May 28, 2026 | 246.00 | 253.00 | 241.00 | 249.00 | 249.00 | 3.75% | 62 |
| May 27, 2026 | 249.00 | 252.00 | 240.00 | 240.00 | 240.00 | -2.83% | 246 |
| May 26, 2026 | 245.00 | 249.00 | 244.00 | 247.00 | 247.00 | 2.92% | 163 |
| May 25, 2026 | 239.00 | 240.00 | 238.00 | 240.00 | 240.00 | 3.45% | 5 |
| May 22, 2026 | 229.00 | 232.00 | 229.00 | 232.00 | 232.00 | 0.87% | 1 |
| May 21, 2026 | 230.00 | 233.00 | 230.00 | 230.00 | 230.00 | -1.29% | 7 |
| May 20, 2026 | 229.00 | 234.00 | 229.00 | 233.00 | 233.00 | 3.10% | 20 |
| May 19, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 4.15% | - |
| May 18, 2026 | 216.00 | 217.00 | 216.00 | 217.00 | 217.00 | - | 2 |
| May 15, 2026 | 220.00 | 220.00 | 217.00 | 217.00 | 217.00 | -1.81% | 47 |
| May 14, 2026 | 220.00 | 221.00 | 220.00 | 221.00 | 221.00 | 0.45% | 1 |
| May 13, 2026 | 218.00 | 224.00 | 218.00 | 220.00 | 220.00 | -1.79% | 11 |
| May 12, 2026 | 218.00 | 224.00 | 215.00 | 224.00 | 224.00 | 1.82% | 2 |
| May 11, 2026 | 223.00 | 223.00 | 220.00 | 220.00 | 220.00 | -0.45% | 5 |
| May 8, 2026 | 220.00 | 221.00 | 220.00 | 221.00 | 221.00 | -2.21% | 18 |
| May 7, 2026 | 228.00 | 228.00 | 223.00 | 226.00 | 226.00 | -0.88% | 113 |
| May 6, 2026 | 225.00 | 228.00 | 225.00 | 228.00 | 228.00 | 1.79% | 101 |
| May 5, 2026 | 222.00 | 224.00 | 222.00 | 224.00 | 224.00 | 1.36% | 20 |
| May 4, 2026 | 218.00 | 221.00 | 218.00 | 221.00 | 221.00 | 1.84% | 4 |
| Apr 30, 2026 | 218.00 | 221.00 | 217.00 | 217.00 | 217.00 | -0.91% | - |
| Apr 29, 2026 | 215.00 | 219.00 | 215.00 | 219.00 | 219.00 | 2.34% | - |
| Apr 28, 2026 | 213.00 | 214.00 | 211.00 | 214.00 | 214.00 | 0.47% | 1 |
| Apr 27, 2026 | 218.00 | 218.00 | 213.00 | 213.00 | 213.00 | -0.93% | - |
| Apr 24, 2026 | 216.00 | 216.00 | 210.00 | 215.00 | 215.00 | - | 84 |
| Apr 23, 2026 | 222.00 | 222.00 | 215.00 | 215.00 | 215.00 | -1.83% | 11 |
| Apr 22, 2026 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 0.46% | - |
| Apr 21, 2026 | 216.00 | 218.00 | 216.00 | 218.00 | 218.00 | 1.40% | - |
| Apr 20, 2026 | 221.00 | 221.00 | 215.00 | 215.00 | 215.00 | -0.46% | 12 |
| Apr 17, 2026 | 218.00 | 218.00 | 216.00 | 216.00 | 216.00 | -3.14% | 75 |
| Apr 16, 2026 | 225.00 | 225.00 | 223.00 | 223.00 | 223.00 | - | 10 |
| Apr 15, 2026 | 226.00 | 228.00 | 220.00 | 223.00 | 223.00 | -0.89% | 61 |
| Apr 14, 2026 | 226.00 | 226.00 | 221.00 | 225.00 | 225.00 | 0.90% | 103 |
| Apr 13, 2026 | 218.00 | 223.00 | 218.00 | 223.00 | 223.00 | 2.29% | 2 |
| Apr 10, 2026 | 213.00 | 224.00 | 213.00 | 218.00 | 218.00 | 2.35% | 79 |
| Apr 9, 2026 | 211.00 | 213.00 | 211.00 | 213.00 | 213.00 | 2.90% | 42 |
| Apr 8, 2026 | 208.00 | 208.00 | 207.00 | 207.00 | 207.00 | 2.48% | 10 |
| Apr 7, 2026 | 199.50 | 208.00 | 199.50 | 202.00 | 202.00 | 2.28% | 150 |
| Apr 2, 2026 | 199.00 | 199.00 | 192.50 | 197.50 | 197.50 | -0.50% | 2 |
| Apr 1, 2026 | 198.00 | 198.50 | 198.00 | 198.50 | 198.50 | 1.79% | 12 |
| Mar 31, 2026 | 189.50 | 195.00 | 189.50 | 195.00 | 195.00 | 3.17% | 16 |
| Mar 30, 2026 | 197.50 | 197.50 | 187.00 | 189.00 | 189.00 | -3.32% | 11 |
| 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 |