Campine NV (CAMB) Price History
Daily open, high, low, close and volume for Campine NV (CAMB) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €176.00 | €176.00 | €173.00 | €174.00 | 288 |
| 2026-10-08 | €174.50 | €176.50 | €173.50 | €173.50 | 64 |
| 2026-10-07 | €178.00 | €178.00 | €170.50 | €173.50 | 399 |
| 2026-10-06 | €175.50 | €178.50 | €168.00 | €178.50 | 898 |
| 2026-10-05 | €183.00 | €184.00 | €175.00 | €176.00 | 577 |
| 2026-10-02 | €188.00 | €188.00 | €182.50 | €182.50 | 298 |
| 2026-10-01 | €185.00 | €187.00 | €183.00 | €187.00 | 164 |
| 2026-09-30 | €187.00 | €187.50 | €185.00 | €187.50 | 199 |
| 2026-09-29 | €187.00 | €188.00 | €185.50 | €187.00 | 125 |
| 2026-09-28 | €185.00 | €188.00 | €185.00 | €185.00 | 170 |
| 2026-09-25 | €187.50 | €187.50 | €185.00 | €185.00 | 198 |
| 2026-09-24 | €188.50 | €188.50 | €185.00 | €185.00 | 93 |
| 2026-09-23 | €188.00 | €188.00 | €185.00 | €185.00 | 92 |
| 2026-09-22 | €188.00 | €189.50 | €186.00 | €186.00 | 149 |
| 2026-09-21 | €188.50 | €188.50 | €186.00 | €186.00 | 97 |
| 2026-09-18 | €186.00 | €189.50 | €185.50 | €186.00 | 254 |
| 2026-09-17 | €189.50 | €189.50 | €186.00 | €186.00 | 18 |
| 2026-09-16 | €185.50 | €188.00 | €185.50 | €186.50 | 72 |
| 2026-09-15 | €188.50 | €188.50 | €185.50 | €187.00 | 25 |
| 2026-09-14 | €190.00 | €190.00 | €185.00 | €188.00 | 356 |
| 2026-09-11 | €190.50 | €190.50 | €185.00 | €187.00 | 220 |
| 2026-09-10 | €188.50 | €190.50 | €188.00 | €190.00 | 247 |
| 2026-09-09 | €193.00 | €193.00 | €187.50 | €188.50 | 517 |
| 2026-09-08 | €180.00 | €191.50 | €180.00 | €191.50 | 1,089 |
| 2026-09-07 | €190.00 | €190.00 | €180.00 | €182.00 | 441 |
| 2026-09-04 | €186.50 | €188.00 | €184.00 | €184.00 | 229 |
| 2026-09-03 | €182.00 | €187.50 | €181.50 | €185.50 | 649 |
| 2026-09-02 | €192.00 | €192.50 | €180.00 | €181.50 | 3,559 |
| 2026-09-01 | €198.00 | €203.00 | €197.00 | €197.00 | 293 |
| 2026-08-31 | €202.00 | €202.00 | €197.00 | €198.50 | 131 |
| 2026-08-28 | €195.50 | €202.00 | €195.50 | €200.00 | 205 |
| 2026-08-27 | €202.00 | €202.00 | €191.50 | €195.50 | 479 |
| 2026-08-26 | €199.00 | €201.00 | €197.00 | €201.00 | 209 |
| 2026-08-25 | €197.50 | €203.00 | €197.00 | €198.00 | 363 |
| 2026-08-24 | €196.50 | €202.00 | €196.50 | €202.00 | 410 |
| 2026-08-21 | €187.00 | €197.00 | €187.00 | €197.00 | 1,070 |
| 2026-08-20 | €194.00 | €194.00 | €185.00 | €185.00 | 998 |
| 2026-08-19 | €190.00 | €194.00 | €189.00 | €191.50 | 1,501 |
| 2026-08-18 | €195.00 | €195.00 | €188.00 | €190.00 | 1,161 |
| 2026-08-17 | €199.00 | €200.00 | €195.50 | €196.00 | 1,012 |
| 2026-08-14 | €204.00 | €204.00 | €199.00 | €199.00 | 581 |
| 2026-08-13 | €200.00 | €204.00 | €197.50 | €203.00 | 383 |
| 2026-08-12 | €208.00 | €211.00 | €200.00 | €202.00 | 1,576 |
| 2026-08-11 | €215.00 | €215.00 | €207.00 | €207.00 | 162 |
| 2026-08-10 | €208.00 | €216.00 | €206.00 | €209.00 | 1,207 |
| 2026-08-07 | €207.00 | €209.00 | €206.00 | €206.00 | 196 |
| 2026-08-06 | €211.00 | €211.00 | €204.00 | €206.00 | 735 |
| 2026-08-05 | €210.00 | €210.00 | €208.00 | €208.00 | 209 |
| 2026-08-04 | €207.00 | €210.00 | €207.00 | €208.00 | 178 |
| 2026-08-03 | €210.00 | €210.00 | €207.00 | €207.00 | 834 |
| 2026-07-31 | €214.00 | €214.00 | €207.00 | €209.00 | 209 |
| 2026-07-30 | €213.00 | €216.00 | €206.00 | €206.00 | 499 |
| 2026-07-29 | €205.00 | €215.00 | €205.00 | €213.00 | 277 |
| 2026-07-28 | €205.00 | €207.00 | €196.00 | €207.00 | 2,124 |
| 2026-07-27 | €207.00 | €210.00 | €207.00 | €210.00 | 143 |
| 2026-07-24 | €207.00 | €210.00 | €204.00 | €207.00 | 168 |
| 2026-07-23 | €207.00 | €210.00 | €207.00 | €210.00 | 89 |
| 2026-07-22 | €209.00 | €209.00 | €205.00 | €207.00 | 256 |
| 2026-07-21 | €209.00 | €209.00 | €206.00 | €206.00 | 34 |
| 2026-07-20 | €208.00 | €211.00 | €204.00 | €205.00 | 557 |
| 2026-07-17 | €212.00 | €216.00 | €206.00 | €206.00 | 578 |
| 2026-07-16 | €211.00 | €217.00 | €211.00 | €211.00 | 210 |
| 2026-07-15 | €219.00 | €219.00 | €210.00 | €211.00 | 179 |
| 2026-07-14 | €213.00 | €222.00 | €212.00 | €219.00 | 395 |
| 2026-07-13 | €216.00 | €216.00 | €211.00 | €211.00 | 157 |
| 2026-07-10 | €220.00 | €220.00 | €212.00 | €212.00 | 228 |
| 2026-07-09 | €216.00 | €216.00 | €214.00 | €214.00 | 26 |
| 2026-07-08 | €210.00 | €214.00 | €207.00 | €214.00 | 510 |
| 2026-07-07 | €224.00 | €224.00 | €210.00 | €210.00 | 404 |
| 2026-07-06 | €217.00 | €222.00 | €215.00 | €222.00 | 343 |
| 2026-07-03 | €217.00 | €222.00 | €217.00 | €218.00 | 415 |
| 2026-07-02 | €219.00 | €221.00 | €217.00 | €217.00 | 244 |
| 2026-07-01 | €220.00 | €221.00 | €216.00 | €221.00 | 83 |
| 2026-06-30 | €207.00 | €225.00 | €207.00 | €217.00 | 851 |
| 2026-06-29 | €220.00 | €220.00 | €205.00 | €205.00 | 680 |
| 2026-06-26 | €222.00 | €222.00 | €211.00 | €218.00 | 345 |
| 2026-06-25 | €215.00 | €220.00 | €211.00 | €214.00 | 630 |
| 2026-06-24 | €225.00 | €225.00 | €216.00 | €216.00 | 488 |
| 2026-06-23 | €228.00 | €228.00 | €222.00 | €224.00 | 282 |
| 2026-06-22 | €223.00 | €228.00 | €220.00 | €228.00 | 516 |
| 2026-06-19 | €223.00 | €227.00 | €219.00 | €220.00 | 583 |
| 2026-06-18 | €228.00 | €230.00 | €221.00 | €222.00 | 607 |
| 2026-06-17 | €230.00 | €230.00 | €227.00 | €229.00 | 226 |
| 2026-06-16 | €231.00 | €231.00 | €227.00 | €228.00 | 205 |
| 2026-06-15 | €230.00 | €232.00 | €225.00 | €227.00 | 507 |
| 2026-06-12 | €230.00 | €234.00 | €226.00 | €229.00 | 362 |
| 2026-06-11 | €230.00 | €235.00 | €225.00 | €228.00 | 682 |
| 2026-06-10 | €225.00 | €234.00 | €224.00 | €227.00 | 528 |
| 2026-06-09 | €239.00 | €244.00 | €233.00 | €235.00 | 837 |
| 2026-06-08 | €240.00 | €242.00 | €232.00 | €237.00 | 951 |
| 2026-06-05 | €244.00 | €246.00 | €240.00 | €244.00 | 612 |
| 2026-06-04 | €248.00 | €248.00 | €243.00 | €243.00 | 109 |
| 2026-06-03 | €249.00 | €249.00 | €242.00 | €242.00 | 1,027 |
| 2026-06-02 | €248.00 | €254.00 | €245.00 | €249.00 | 472 |
| 2026-06-01 | €257.00 | €259.00 | €246.00 | €247.00 | 1,202 |
| 2026-05-29 | €249.00 | €260.00 | €249.00 | €257.00 | 1,217 |
| 2026-05-28 | €241.00 | €254.00 | €241.00 | €248.00 | 1,790 |
| 2026-05-27 | €250.00 | €252.00 | €239.00 | €242.00 | 1,215 |
| 2026-05-26 | €245.00 | €252.00 | €242.00 | €250.00 | 1,543 |
| 2026-05-25 | €232.00 | €245.00 | €232.00 | €245.00 | 1,816 |
| 2026-05-22 | €229.00 | €233.00 | €227.00 | €231.00 | 791 |
| 2026-05-21 | €232.00 | €233.00 | €229.00 | €229.00 | 286 |
| 2026-05-20 | €229.00 | €235.00 | €226.00 | €233.00 | 1,084 |
| 2026-05-19 | €218.00 | €229.00 | €218.00 | €229.00 | 632 |
| 2026-05-18 | €224.00 | €224.00 | €217.00 | €217.00 | 942 |
| 2026-05-15 | €221.00 | €222.00 | €217.00 | €219.00 | 270 |
| 2026-05-14 | €220.00 | €222.00 | €217.00 | €222.00 | 182 |
| 2026-05-13 | €224.00 | €224.00 | €219.00 | €222.00 | 106 |
| 2026-05-12 | €215.00 | €222.00 | €215.00 | €218.00 | 368 |
| 2026-05-11 | €221.00 | €223.00 | €218.00 | €218.00 | 290 |
| 2026-05-08 | €223.00 | €223.00 | €219.00 | €220.00 | 448 |
| 2026-05-07 | €225.00 | €227.00 | €222.00 | €224.00 | 308 |
| 2026-05-06 | €226.00 | €229.00 | €225.00 | €228.00 | 1,063 |
| 2026-05-05 | €222.00 | €227.00 | €221.00 | €227.00 | 548 |
| 2026-05-04 | €221.00 | €221.00 | €216.00 | €221.00 | 718 |
| 2026-04-30 | €219.00 | €220.00 | €215.00 | €220.00 | 620 |
| 2026-04-29 | €210.00 | €219.00 | €210.00 | €215.00 | 278 |
| 2026-04-28 | €212.00 | €215.00 | €210.00 | €215.00 | 271 |
| 2026-04-27 | €218.00 | €218.00 | €213.00 | €213.00 | 600 |
| 2026-04-24 | €215.00 | €215.00 | €207.00 | €214.00 | 877 |
| 2026-04-23 | €218.00 | €219.00 | €214.00 | €218.00 | 626 |
| 2026-04-22 | €222.00 | €222.00 | €214.00 | €219.00 | 563 |
| 2026-04-21 | €218.00 | €221.00 | €215.00 | €218.00 | 739 |
| 2026-04-20 | €218.00 | €220.00 | €212.00 | €216.00 | 1,055 |
| 2026-04-17 | €221.00 | €222.00 | €214.00 | €217.00 | 752 |
| 2026-04-16 | €221.00 | €225.00 | €220.00 | €220.00 | 464 |
| 2026-04-15 | €228.00 | €230.00 | €218.00 | €220.00 | 1,965 |
| 2026-04-14 | €225.00 | €228.00 | €220.00 | €224.00 | 1,184 |
| 2026-04-13 | €220.00 | €225.00 | €218.00 | €224.00 | 905 |
| 2026-04-10 | €213.00 | €234.00 | €213.00 | €220.00 | 3,130 |
| 2026-04-09 | €210.00 | €214.00 | €208.00 | €213.00 | 555 |
| 2026-04-08 | €210.00 | €211.00 | €205.00 | €210.00 | 1,266 |
| 2026-04-07 | €200.00 | €209.00 | €197.50 | €203.00 | 1,376 |
| 2026-04-02 | €197.00 | €198.50 | €192.50 | €198.00 | 301 |
| 2026-04-01 | €198.00 | €200.00 | €192.50 | €195.00 | 889 |
| 2026-03-31 | €187.00 | €195.00 | €186.50 | €195.00 | 623 |
| 2026-03-30 | €197.50 | €197.50 | €184.00 | €185.00 | 1,596 |
| 2026-03-27 | €200.00 | €205.00 | €184.00 | €192.00 | 3,596 |
| 2026-03-26 | €179.00 | €182.00 | €176.50 | €182.00 | 203 |
| 2026-03-25 | €180.00 | €181.50 | €175.50 | €178.00 | 328 |
| 2026-03-24 | €184.00 | €187.00 | €173.00 | €181.50 | 1,984 |
| 2026-03-23 | €180.00 | €196.00 | €175.50 | €184.00 | 999 |
| 2026-03-20 | €194.50 | €194.50 | €183.50 | €184.50 | 293 |
| 2026-03-19 | €188.00 | €192.50 | €177.50 | €192.50 | 760 |
| 2026-03-18 | €192.00 | €195.00 | €187.50 | €192.00 | 506 |
| 2026-03-17 | €187.00 | €192.00 | €183.50 | €192.00 | 469 |
| 2026-03-16 | €189.50 | €189.50 | €182.00 | €184.50 | 552 |
| 2026-03-13 | €185.00 | €190.50 | €177.00 | €189.50 | 412 |
| 2026-03-12 | €176.50 | €187.00 | €174.00 | €183.50 | 1,444 |
| 2026-03-11 | €180.00 | €184.00 | €173.50 | €176.50 | 2,174 |
| 2026-03-10 | €183.50 | €183.50 | €175.00 | €181.00 | 923 |
| 2026-03-09 | €175.00 | €179.50 | €170.00 | €179.50 | 874 |
| 2026-03-06 | €175.00 | €177.00 | €172.00 | €177.00 | 2,705 |
| 2026-03-05 | €184.00 | €184.00 | €175.50 | €176.00 | 1,420 |
| 2026-03-04 | €184.00 | €184.50 | €179.00 | €182.50 | 1,576 |
| 2026-03-03 | €195.00 | €195.00 | €180.50 | €189.00 | 1,662 |
| 2026-03-02 | €200.00 | €200.00 | €193.00 | €195.00 | 642 |
| 2026-02-27 | €199.50 | €203.00 | €193.00 | €203.00 | 395 |
| 2026-02-26 | €196.00 | €200.00 | €193.00 | €200.00 | 1,027 |
| 2026-02-25 | €198.50 | €204.00 | €194.50 | €196.00 | 510 |
| 2026-02-24 | €199.50 | €205.00 | €196.00 | €205.00 | 193 |
| 2026-02-23 | €200.00 | €204.00 | €198.00 | €199.50 | 691 |
| 2026-02-20 | €198.50 | €202.00 | €197.50 | €201.00 | 229 |
| 2026-02-19 | €200.00 | €201.00 | €197.50 | €200.00 | 92 |
| 2026-02-18 | €195.00 | €203.00 | €195.00 | €201.00 | 419 |
| 2026-02-17 | €200.00 | €201.00 | €190.00 | €195.00 | 513 |
| 2026-02-16 | €204.00 | €204.00 | €199.50 | €199.50 | 157 |
| 2026-02-13 | €200.00 | €204.00 | €193.50 | €199.50 | 478 |
| 2026-02-12 | €198.50 | €200.00 | €192.50 | €195.50 | 220 |
| 2026-02-11 | €196.00 | €200.00 | €193.50 | €200.00 | 1,005 |
| 2026-02-10 | €200.00 | €200.00 | €196.00 | €196.00 | 1,049 |
| 2026-02-09 | €199.50 | €205.00 | €196.00 | €199.00 | 588 |
| 2026-02-06 | €194.00 | €196.00 | €187.00 | €196.00 | 2,384 |
| 2026-02-05 | €201.00 | €201.00 | €193.50 | €195.00 | 776 |
| 2026-02-04 | €212.00 | €212.00 | €195.00 | €200.00 | 2,370 |
| 2026-02-03 | €214.00 | €215.00 | €212.00 | €212.00 | 398 |
| 2026-02-02 | €213.00 | €218.00 | €212.00 | €214.00 | 1,163 |
| 2026-01-30 | €217.00 | €225.00 | €211.00 | €216.00 | 3,497 |
| 2026-01-29 | €222.00 | €226.00 | €213.00 | €213.00 | 1,148 |
| 2026-01-28 | €223.00 | €225.00 | €217.00 | €220.00 | 442 |
| 2026-01-27 | €230.00 | €231.00 | €223.00 | €224.00 | 133 |
| 2026-01-26 | €231.00 | €232.00 | €224.00 | €230.00 | 363 |
| 2026-01-23 | €229.00 | €231.00 | €214.00 | €227.00 | 1,076 |
| 2026-01-22 | €230.00 | €234.00 | €229.00 | €231.00 | 618 |
| 2026-01-21 | €227.00 | €230.00 | €222.00 | €228.00 | 977 |
| 2026-01-20 | €235.00 | €235.00 | €230.00 | €232.00 | 745 |
| 2026-01-19 | €229.00 | €235.00 | €229.00 | €233.00 | 742 |
| 2026-01-16 | €235.00 | €235.00 | €226.00 | €226.00 | 1,456 |
| 2026-01-15 | €228.00 | €230.00 | €224.00 | €226.00 | 217 |
| 2026-01-14 | €227.00 | €229.00 | €223.00 | €224.00 | 541 |
| 2026-01-13 | €224.00 | €238.00 | €214.00 | €229.00 | 1,049 |
| 2026-01-12 | €222.00 | €224.00 | €217.00 | €220.00 | 584 |
| 2026-01-09 | €227.00 | €227.00 | €213.00 | €222.00 | 2,449 |
| 2026-01-08 | €224.00 | €235.00 | €223.00 | €227.00 | 616 |
| 2026-01-07 | €222.00 | €228.00 | €220.00 | €223.00 | 1,061 |
| 2026-01-06 | €216.00 | €225.00 | €215.00 | €218.00 | 1,039 |
| 2026-01-05 | €225.00 | €225.00 | €216.00 | €216.00 | 913 |
| 2026-01-02 | €210.00 | €230.00 | €207.00 | €228.00 | 683 |
| 2025-12-31 | €207.00 | €210.00 | €202.00 | €210.00 | 964 |
| 2025-12-30 | €209.00 | €209.00 | €198.50 | €205.00 | 1,066 |
| 2025-12-29 | €205.00 | €207.00 | €198.00 | €203.00 | 1,346 |
| 2025-12-24 | €197.50 | €210.00 | €197.00 | €206.00 | 737 |
| 2025-12-23 | €202.00 | €205.00 | €193.00 | €196.00 | 1,605 |
| 2025-12-22 | €205.00 | €215.00 | €202.00 | €207.00 | 2,301 |
| 2025-12-19 | €198.00 | €202.00 | €198.00 | €202.00 | 1,600 |
| 2025-12-18 | €170.00 | €180.00 | €170.00 | €180.00 | 1,897 |
| 2025-12-17 | €169.00 | €169.00 | €169.00 | €169.00 | 963 |
| 2025-12-16 | €170.00 | €172.00 | €170.00 | €172.00 | 2,703 |
| 2025-12-15 | €173.00 | €173.00 | €170.00 | €170.00 | 1,738 |
| 2025-12-12 | €180.00 | €180.00 | €179.50 | €179.50 | 1,061 |
| 2025-12-11 | €182.00 | €182.00 | €182.00 | €182.00 | 2,252 |
| 2025-12-10 | €193.00 | €193.00 | €189.00 | €189.00 | 753 |
| 2025-12-09 | €199.00 | €199.00 | €198.00 | €198.00 | 128 |
| 2025-12-08 | €200.00 | €200.00 | €200.00 | €200.00 | 573 |
| 2025-12-05 | €201.00 | €201.00 | €200.00 | €200.00 | 409 |
| 2025-12-04 | €202.00 | €202.00 | €202.00 | €202.00 | 237 |
| 2025-12-03 | €200.00 | €200.00 | €200.00 | €200.00 | 792 |
| 2025-12-02 | €204.00 | €204.00 | €199.00 | €199.00 | 508 |
| 2025-12-01 | €205.00 | €206.00 | €205.00 | €206.00 | 389 |
| 2025-11-28 | €202.00 | €206.00 | €202.00 | €206.00 | 1,145 |
| 2025-11-27 | €202.00 | €202.00 | €199.00 | €199.00 | 2,131 |
| 2025-11-26 | €204.00 | €205.00 | €204.00 | €205.00 | 467 |
| 2025-11-25 | €210.00 | €210.00 | €208.00 | €208.00 | 166 |
| 2025-11-24 | €215.00 | €215.00 | €215.00 | €215.00 | 336 |
| 2025-11-21 | €214.00 | €215.00 | €214.00 | €215.00 | 586 |
| 2025-11-20 | €205.00 | €211.00 | €205.00 | €211.00 | 669 |
| 2025-11-19 | €202.00 | €205.00 | €202.00 | €205.00 | 865 |
| 2025-11-18 | €208.00 | €208.00 | €201.00 | €201.00 | 825 |
| 2025-11-17 | €214.00 | €214.00 | €213.00 | €213.00 | 210 |
| 2025-11-14 | €211.00 | €211.00 | €211.00 | €211.00 | 1,016 |
| 2025-11-13 | €213.00 | €213.00 | €211.00 | €211.00 | 1,882 |
| 2025-11-12 | €225.00 | €225.00 | €224.00 | €224.00 | 438 |
| 2025-11-11 | €228.00 | €228.00 | €225.00 | €225.00 | 127 |
| 2025-11-10 | €221.00 | €223.00 | €221.00 | €223.00 | 602 |
| 2025-11-07 | €211.00 | €229.00 | €211.00 | €229.00 | 1,948 |
| 2025-11-06 | €221.00 | €221.00 | €221.00 | €221.00 | 433 |
| 2025-11-05 | €220.00 | €221.00 | €220.00 | €221.00 | 236 |
| 2025-11-04 | €225.00 | €225.00 | €224.00 | €224.00 | 1,455 |
| 2025-11-03 | €232.00 | €232.00 | €225.00 | €225.00 | 1,529 |
| 2025-10-31 | €236.00 | €236.00 | €235.00 | €235.00 | 440 |
| 2025-10-30 | €235.00 | €235.00 | €233.00 | €233.00 | 706 |
| 2025-10-29 | €234.00 | €235.00 | €234.00 | €235.00 | 837 |
| 2025-10-28 | €234.00 | €234.00 | €225.00 | €225.00 | 1,413 |
| 2025-10-27 | €240.00 | €240.00 | €240.00 | €240.00 | 856 |
| 2025-10-24 | €241.00 | €245.00 | €241.00 | €245.00 | 307 |
| 2025-10-23 | €250.00 | €250.00 | €250.00 | €250.00 | 2,797 |
| 2025-10-22 | €249.00 | €249.00 | €244.00 | €244.00 | 496 |
| 2025-10-21 | €251.00 | €251.00 | €250.00 | €250.00 | 584 |
| 2025-10-20 | €250.00 | €250.00 | €246.00 | €246.00 | 997 |
| 2025-10-17 | €270.00 | €270.00 | €250.00 | €250.00 | 1,186 |
| 2025-10-16 | €281.00 | €281.00 | €280.00 | €280.00 | 2,403 |
| 2025-10-15 | €280.00 | €280.00 | €280.00 | €280.00 | 3,430 |
| 2025-10-14 | €285.00 | €285.00 | €285.00 | €285.00 | 5,072 |
| 2025-10-13 | €237.00 | €237.00 | €235.00 | €235.00 | 2,514 |
| 2025-10-10 | €220.00 | €220.00 | €220.00 | €220.00 | 2,227 |
| 2025-10-09 | €230.00 | €230.00 | €220.00 | €220.00 | 731 |