Compagnie du Cambodge (CBDG) Price History
Daily open, high, low, close and volume for Compagnie du Cambodge (CBDG) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €96.00 | €96.00 | €96.00 | €96.00 | 94 |
| 2026-10-08 | €95.00 | €95.00 | €93.00 | €93.00 | 131 |
| 2026-10-07 | €98.00 | €98.00 | €96.00 | €96.00 | 112 |
| 2026-10-06 | €98.00 | €98.00 | €98.00 | €98.00 | 15 |
| 2026-10-05 | €94.00 | €94.00 | €94.00 | €94.00 | 204 |
| 2026-10-02 | €106.00 | €106.00 | €106.00 | €106.00 | 527 |
| 2026-10-01 | €106.00 | €106.00 | €106.00 | €106.00 | 1,298 |
| 2026-09-30 | €108.00 | €108.00 | €108.00 | €108.00 | 395 |
| 2026-09-29 | €106.00 | €109.00 | €106.00 | €109.00 | 368 |
| 2026-09-28 | €110.00 | €110.00 | €106.00 | €106.00 | 1,561 |
| 2026-09-25 | €104.00 | €105.00 | €104.00 | €105.00 | 610 |
| 2026-09-24 | €107.00 | €107.00 | €104.00 | €104.00 | 226 |
| 2026-09-23 | €103.00 | €103.00 | €103.00 | €103.00 | 150 |
| 2026-09-22 | €103.00 | €106.00 | €103.00 | €106.00 | 1,236 |
| 2026-09-21 | €108.00 | €108.00 | €107.00 | €107.00 | 1,000 |
| 2026-09-18 | €104.00 | €104.00 | €104.00 | €104.00 | 100 |
| 2026-09-17 | €104.00 | €104.00 | €104.00 | €104.00 | 79 |
| 2026-09-16 | €104.00 | €104.00 | €104.00 | €104.00 | 15 |
| 2026-09-15 | €104.00 | €104.00 | €104.00 | €104.00 | 25 |
| 2026-09-14 | €103.00 | €103.00 | €103.00 | €103.00 | 38 |
| 2026-09-11 | €102.00 | €102.00 | €102.00 | €102.00 | 35 |
| 2026-09-10 | €102.00 | €103.00 | €102.00 | €103.00 | 121 |
| 2026-09-09 | €103.00 | €103.00 | €103.00 | €103.00 | 34 |
| 2026-09-08 | €103.00 | €103.00 | €103.00 | €103.00 | 5 |
| 2026-09-07 | €102.00 | €102.00 | €102.00 | €102.00 | 30 |
| 2026-09-04 | €102.00 | €103.00 | €102.00 | €103.00 | 102 |
| 2026-09-03 | €103.00 | €103.00 | €103.00 | €103.00 | 0 |
| 2026-09-02 | €103.00 | €103.00 | €103.00 | €103.00 | 122 |
| 2026-09-01 | €102.00 | €102.00 | €102.00 | €102.00 | 44 |
| 2026-08-31 | €102.00 | €102.00 | €102.00 | €102.00 | 1,055 |
| 2026-08-28 | €105.00 | €105.00 | €105.00 | €105.00 | 13 |
| 2026-08-27 | €104.00 | €104.00 | €104.00 | €104.00 | 19 |
| 2026-08-26 | €106.00 | €106.00 | €106.00 | €106.00 | 0 |
| 2026-08-25 | €106.00 | €106.00 | €106.00 | €106.00 | 40 |
| 2026-08-24 | €106.00 | €106.00 | €106.00 | €106.00 | 0 |
| 2026-08-21 | €106.00 | €106.00 | €106.00 | €106.00 | 0 |
| 2026-08-20 | €105.00 | €106.00 | €105.00 | €106.00 | 100 |
| 2026-08-19 | €105.00 | €105.00 | €105.00 | €105.00 | 60 |
| 2026-08-18 | €105.00 | €105.00 | €105.00 | €105.00 | 50 |
| 2026-08-17 | €105.00 | €105.00 | €105.00 | €105.00 | 86 |
| 2026-08-14 | €104.00 | €105.00 | €104.00 | €105.00 | 194 |
| 2026-08-13 | €105.00 | €105.00 | €102.00 | €102.00 | 50 |
| 2026-08-12 | €103.00 | €103.00 | €102.00 | €102.00 | 80 |
| 2026-08-11 | €102.00 | €103.00 | €102.00 | €103.00 | 647 |
| 2026-08-10 | €104.00 | €104.00 | €104.00 | €104.00 | 17 |
| 2026-08-07 | €103.00 | €103.00 | €103.00 | €103.00 | 31 |
| 2026-08-06 | €104.00 | €104.00 | €103.00 | €103.00 | 1,201 |
| 2026-08-05 | €105.00 | €105.00 | €105.00 | €105.00 | 10 |
| 2026-08-04 | €106.00 | €106.00 | €105.00 | €105.00 | 339 |
| 2026-08-03 | €106.00 | €106.00 | €106.00 | €106.00 | 750 |
| 2026-07-31 | €106.00 | €106.00 | €106.00 | €106.00 | 321 |
| 2026-07-30 | €106.00 | €106.00 | €106.00 | €106.00 | 600 |
| 2026-07-29 | €107.00 | €107.00 | €107.00 | €107.00 | 526 |
| 2026-07-28 | €108.00 | €108.00 | €108.00 | €108.00 | 63 |
| 2026-07-27 | €105.00 | €109.00 | €105.00 | €109.00 | 127 |
| 2026-07-24 | €105.00 | €106.00 | €105.00 | €106.00 | 233 |
| 2026-07-23 | €105.00 | €106.00 | €105.00 | €106.00 | 38 |
| 2026-07-22 | €105.00 | €105.00 | €104.00 | €104.00 | 224 |
| 2026-07-21 | €106.00 | €106.00 | €105.00 | €105.00 | 95 |
| 2026-07-20 | €107.00 | €107.00 | €106.00 | €106.00 | 5 |
| 2026-07-17 | €107.00 | €107.00 | €107.00 | €107.00 | 7 |
| 2026-07-16 | €105.00 | €105.00 | €104.00 | €104.00 | 519 |
| 2026-07-15 | €106.00 | €106.00 | €106.00 | €106.00 | 23 |
| 2026-07-14 | €106.00 | €106.00 | €106.00 | €106.00 | 50 |
| 2026-07-13 | €106.00 | €106.00 | €106.00 | €106.00 | 60 |
| 2026-07-10 | €105.00 | €105.00 | €105.00 | €105.00 | 0 |
| 2026-07-09 | €105.00 | €105.00 | €105.00 | €105.00 | 4 |
| 2026-07-08 | €106.00 | €106.00 | €106.00 | €106.00 | 161 |
| 2026-07-07 | €107.00 | €107.00 | €107.00 | €107.00 | 357 |
| 2026-07-06 | €106.00 | €109.00 | €106.00 | €109.00 | 201 |
| 2026-07-03 | €109.00 | €109.00 | €109.00 | €109.00 | 20 |
| 2026-07-02 | €104.00 | €105.00 | €104.00 | €105.00 | 211 |
| 2026-07-01 | €104.00 | €104.00 | €104.00 | €104.00 | 20 |
| 2026-06-30 | €105.00 | €105.00 | €104.00 | €104.00 | 349 |
| 2026-06-29 | €104.00 | €106.00 | €104.00 | €106.00 | 542 |
| 2026-06-26 | €107.00 | €107.00 | €106.00 | €106.00 | 28 |
| 2026-06-25 | €105.00 | €105.00 | €105.00 | €105.00 | 0 |
| 2026-06-24 | €106.00 | €106.00 | €105.00 | €105.00 | 921 |
| 2026-06-23 | €106.00 | €106.00 | €106.00 | €106.00 | 21 |
| 2026-06-22 | €104.00 | €106.00 | €104.00 | €106.00 | 1,535 |
| 2026-06-19 | €103.00 | €104.00 | €103.00 | €104.00 | 131 |
| 2026-06-18 | €104.00 | €104.00 | €103.00 | €103.00 | 6,101 |
| 2026-06-17 | €104.00 | €107.00 | €104.00 | €107.00 | 162 |
| 2026-06-16 | €103.00 | €103.00 | €103.00 | €103.00 | 214 |
| 2026-06-15 | €103.00 | €103.00 | €103.00 | €103.00 | 55 |
| 2026-06-12 | €103.00 | €103.00 | €102.00 | €102.00 | 35 |
| 2026-06-11 | €103.00 | €103.00 | €103.00 | €103.00 | 0 |
| 2026-06-10 | €103.00 | €103.00 | €103.00 | €103.00 | 151 |
| 2026-06-09 | €104.00 | €104.00 | €104.00 | €104.00 | 98 |
| 2026-06-08 | €104.00 | €104.00 | €104.00 | €104.00 | 40 |
| 2026-06-05 | €104.00 | €104.00 | €104.00 | €104.00 | 10 |
| 2026-06-04 | €106.00 | €106.00 | €106.00 | €106.00 | 0 |
| 2026-06-03 | €106.00 | €106.00 | €106.00 | €106.00 | 86 |
| 2026-06-02 | €107.00 | €107.00 | €107.00 | €107.00 | 14 |
| 2026-06-01 | €104.00 | €104.00 | €104.00 | €104.00 | 0 |
| 2026-05-29 | €105.00 | €105.00 | €104.00 | €104.00 | 75 |
| 2026-05-28 | €103.00 | €103.00 | €103.00 | €103.00 | 100 |
| 2026-05-27 | €104.00 | €104.00 | €104.00 | €104.00 | 23 |
| 2026-05-26 | €104.00 | €104.00 | €103.00 | €103.00 | 17 |
| 2026-05-25 | €103.00 | €103.00 | €103.00 | €103.00 | 50 |
| 2026-05-22 | €106.00 | €106.00 | €102.00 | €102.00 | 257 |
| 2026-05-21 | €106.00 | €106.00 | €106.00 | €106.00 | 10 |
| 2026-05-20 | €105.00 | €105.00 | €102.00 | €102.00 | 1,350 |
| 2026-05-19 | €105.00 | €105.00 | €105.00 | €105.00 | 26 |
| 2026-05-18 | €105.00 | €105.00 | €105.00 | €105.00 | 16 |
| 2026-05-15 | €106.00 | €106.00 | €106.00 | €106.00 | 3 |
| 2026-05-14 | €106.00 | €106.00 | €106.00 | €106.00 | 5 |
| 2026-05-13 | €107.00 | €107.00 | €106.00 | €106.00 | 35 |
| 2026-05-12 | €105.00 | €106.00 | €105.00 | €106.00 | 8 |
| 2026-05-11 | €105.00 | €105.00 | €105.00 | €105.00 | 71 |
| 2026-05-08 | €105.00 | €105.00 | €105.00 | €105.00 | 24 |
| 2026-05-07 | €105.00 | €105.00 | €105.00 | €105.00 | 96 |
| 2026-05-06 | €108.00 | €108.00 | €108.00 | €108.00 | 500 |
| 2026-05-05 | €102.00 | €102.00 | €102.00 | €102.00 | 77 |
| 2026-05-04 | €102.00 | €102.00 | €102.00 | €102.00 | 109 |
| 2026-04-30 | €104.00 | €104.00 | €102.00 | €102.00 | 60 |
| 2026-04-29 | €104.00 | €104.00 | €104.00 | €104.00 | 1,875 |
| 2026-04-28 | €103.00 | €104.00 | €103.00 | €104.00 | 196 |
| 2026-04-27 | €103.00 | €103.00 | €103.00 | €103.00 | 360 |
| 2026-04-24 | €102.00 | €102.00 | €101.00 | €101.00 | 780 |
| 2026-04-23 | €104.00 | €104.00 | €104.00 | €104.00 | 7 |
| 2026-04-22 | €104.00 | €104.00 | €104.00 | €104.00 | 77 |
| 2026-04-21 | €102.00 | €102.00 | €102.00 | €102.00 | 5 |
| 2026-04-20 | €104.00 | €104.00 | €104.00 | €104.00 | 21 |
| 2026-04-17 | €104.00 | €104.00 | €104.00 | €104.00 | 25 |
| 2026-04-16 | €104.00 | €104.00 | €104.00 | €104.00 | 300 |
| 2026-04-15 | €104.00 | €104.00 | €104.00 | €104.00 | 0 |
| 2026-04-14 | €104.00 | €104.00 | €104.00 | €104.00 | 5 |
| 2026-04-13 | €101.00 | €104.00 | €101.00 | €104.00 | 101 |
| 2026-04-10 | €102.00 | €102.00 | €102.00 | €102.00 | 0 |
| 2026-04-09 | €104.00 | €104.00 | €102.00 | €102.00 | 336 |
| 2026-04-08 | €104.00 | €104.00 | €104.00 | €104.00 | 405 |
| 2026-04-07 | €103.00 | €103.00 | €103.00 | €103.00 | 532 |
| 2026-04-02 | €100.00 | €100.00 | €100.00 | €100.00 | 10 |
| 2026-04-01 | €101.00 | €101.00 | €100.00 | €100.00 | 24 |
| 2026-03-31 | €102.00 | €102.00 | €101.00 | €101.00 | 14 |
| 2026-03-30 | €99.00 | €99.00 | €99.00 | €99.00 | 2,878 |
| 2026-03-27 | €100.00 | €101.00 | €100.00 | €101.00 | 1,250 |
| 2026-03-26 | €100.00 | €100.00 | €100.00 | €100.00 | 134 |
| 2026-03-25 | €99.00 | €99.00 | €99.00 | €99.00 | 200 |
| 2026-03-24 | €99.00 | €99.00 | €99.00 | €99.00 | 52 |
| 2026-03-23 | €98.00 | €98.00 | €98.00 | €98.00 | 137 |
| 2026-03-20 | €96.00 | €99.00 | €96.00 | €99.00 | 176 |
| 2026-03-19 | €99.00 | €99.00 | €99.00 | €99.00 | 62 |
| 2026-03-18 | €100.00 | €100.00 | €100.00 | €100.00 | 232 |
| 2026-03-17 | €93.00 | €93.00 | €93.00 | €93.00 | 10 |
| 2026-03-16 | €93.00 | €93.00 | €93.00 | €93.00 | 895 |
| 2026-03-13 | €95.00 | €95.00 | €95.00 | €95.00 | 187 |
| 2026-03-12 | €97.00 | €97.00 | €97.00 | €97.00 | 178 |
| 2026-03-11 | €97.50 | €97.50 | €97.50 | €97.50 | 218 |
| 2026-03-10 | €100.00 | €100.00 | €100.00 | €100.00 | 50 |
| 2026-03-09 | €100.00 | €100.00 | €100.00 | €100.00 | 79 |
| 2026-03-06 | €101.00 | €101.00 | €99.00 | €99.00 | 136 |
| 2026-03-05 | €101.00 | €101.00 | €101.00 | €101.00 | 117 |
| 2026-03-04 | €99.00 | €99.00 | €99.00 | €99.00 | 74 |
| 2026-03-03 | €101.00 | €101.00 | €100.00 | €100.00 | 45 |
| 2026-03-02 | €101.00 | €101.00 | €101.00 | €101.00 | 575 |
| 2026-02-27 | €99.50 | €99.50 | €99.50 | €99.50 | 177 |
| 2026-02-26 | €99.50 | €99.50 | €99.50 | €99.50 | 30 |
| 2026-02-25 | €98.50 | €98.50 | €98.50 | €98.50 | 4 |
| 2026-02-24 | €97.50 | €98.50 | €97.50 | €98.50 | 205 |
| 2026-02-23 | €96.00 | €96.00 | €96.00 | €96.00 | 309 |
| 2026-02-20 | €96.00 | €96.00 | €96.00 | €96.00 | 337 |
| 2026-02-19 | €96.00 | €96.00 | €96.00 | €96.00 | 297 |
| 2026-02-18 | €96.00 | €96.00 | €96.00 | €96.00 | 0 |
| 2026-02-17 | €96.00 | €96.00 | €96.00 | €96.00 | 0 |
| 2026-02-16 | €96.00 | €96.00 | €96.00 | €96.00 | 11 |
| 2026-02-13 | €96.00 | €96.00 | €96.00 | €96.00 | 41 |
| 2026-02-12 | €94.50 | €96.50 | €94.50 | €96.50 | 163 |
| 2026-02-11 | €97.00 | €97.00 | €97.00 | €97.00 | 404 |
| 2026-02-10 | €94.00 | €94.00 | €94.00 | €94.00 | 218 |
| 2026-02-09 | €94.00 | €94.00 | €94.00 | €94.00 | 10 |
| 2026-02-06 | €94.00 | €94.00 | €94.00 | €94.00 | 48 |
| 2026-02-05 | €95.50 | €95.50 | €95.50 | €95.50 | 40 |
| 2026-02-04 | €95.00 | €95.00 | €95.00 | €95.00 | 54 |
| 2026-02-03 | €94.00 | €94.00 | €94.00 | €94.00 | 63 |
| 2026-02-02 | €94.00 | €95.00 | €94.00 | €95.00 | 219 |
| 2026-01-30 | €95.50 | €95.50 | €95.50 | €95.50 | 0 |
| 2026-01-29 | €95.50 | €95.50 | €95.50 | €95.50 | 104 |
| 2026-01-28 | €95.50 | €95.50 | €95.50 | €95.50 | 55 |
| 2026-01-27 | €95.00 | €95.00 | €95.00 | €95.00 | 28 |
| 2026-01-26 | €96.00 | €96.00 | €95.50 | €95.50 | 383 |
| 2026-01-23 | €96.00 | €96.00 | €96.00 | €96.00 | 152 |
| 2026-01-22 | €96.00 | €96.00 | €94.50 | €94.50 | 75 |
| 2026-01-21 | €95.50 | €95.50 | €95.00 | €95.00 | 358 |
| 2026-01-20 | €94.00 | €95.00 | €94.00 | €95.00 | 10 |
| 2026-01-19 | €95.00 | €95.00 | €94.00 | €94.00 | 514 |
| 2026-01-16 | €96.00 | €96.00 | €96.00 | €96.00 | 62 |
| 2026-01-15 | €98.50 | €98.50 | €96.50 | €96.50 | 15 |
| 2026-01-14 | €99.00 | €99.00 | €95.00 | €95.00 | 60 |
| 2026-01-13 | €95.00 | €95.00 | €95.00 | €95.00 | 215 |
| 2026-01-12 | €95.00 | €95.00 | €95.00 | €95.00 | 176 |
| 2026-01-09 | €95.00 | €95.00 | €95.00 | €95.00 | 2 |
| 2026-01-08 | €95.00 | €95.00 | €95.00 | €95.00 | 1,294 |
| 2026-01-07 | €96.00 | €96.00 | €95.50 | €95.50 | 343 |
| 2026-01-06 | €96.00 | €96.00 | €96.00 | €96.00 | 365 |
| 2026-01-05 | €96.00 | €96.00 | €96.00 | €96.00 | 0 |
| 2026-01-02 | €96.00 | €96.00 | €96.00 | €96.00 | 119 |
| 2025-12-31 | €96.00 | €96.00 | €96.00 | €96.00 | 40 |
| 2025-12-30 | €96.00 | €96.00 | €96.00 | €96.00 | 267 |
| 2025-12-29 | €96.00 | €96.00 | €96.00 | €96.00 | 2,265 |
| 2025-12-24 | €96.50 | €96.50 | €96.50 | €96.50 | 12 |
| 2025-12-23 | €98.00 | €98.00 | €96.50 | €96.50 | 158 |
| 2025-12-22 | €98.00 | €98.00 | €98.00 | €98.00 | 491 |
| 2025-12-19 | €97.50 | €97.50 | €97.50 | €97.50 | 105 |
| 2025-12-18 | €95.00 | €95.00 | €95.00 | €95.00 | 0 |
| 2025-12-17 | €95.00 | €95.00 | €95.00 | €95.00 | 105 |
| 2025-12-16 | €98.00 | €98.00 | €98.00 | €98.00 | 0 |
| 2025-12-15 | €98.00 | €98.00 | €98.00 | €98.00 | 5 |
| 2025-12-12 | €98.00 | €98.00 | €98.00 | €98.00 | 0 |
| 2025-12-11 | €98.00 | €98.00 | €98.00 | €98.00 | 15 |
| 2025-12-10 | €97.00 | €97.00 | €97.00 | €97.00 | 0 |
| 2025-12-09 | €97.00 | €97.00 | €97.00 | €97.00 | 94 |
| 2025-12-08 | €97.50 | €97.50 | €97.50 | €97.50 | 6,725 |
| 2025-12-05 | €97.50 | €97.50 | €97.00 | €97.00 | 135 |
| 2025-12-04 | €98.00 | €98.00 | €97.50 | €97.50 | 54 |
| 2025-12-03 | €98.50 | €98.50 | €98.00 | €98.00 | 130 |
| 2025-12-02 | €97.00 | €97.00 | €97.00 | €97.00 | 32 |
| 2025-12-01 | €97.00 | €97.00 | €97.00 | €97.00 | 0 |
| 2025-11-28 | €97.00 | €97.00 | €97.00 | €97.00 | 50 |
| 2025-11-27 | €98.00 | €98.00 | €98.00 | €98.00 | 100 |
| 2025-11-26 | €97.00 | €97.00 | €97.00 | €97.00 | 31 |
| 2025-11-25 | €98.00 | €98.00 | €98.00 | €98.00 | 449 |
| 2025-11-24 | €99.00 | €99.00 | €99.00 | €99.00 | 0 |
| 2025-11-21 | €99.00 | €99.00 | €99.00 | €99.00 | 0 |
| 2025-11-20 | €99.00 | €99.00 | €99.00 | €99.00 | 0 |
| 2025-11-19 | €99.00 | €99.00 | €99.00 | €99.00 | 172 |
| 2025-11-18 | €99.00 | €99.00 | €99.00 | €99.00 | 7 |
| 2025-11-17 | €99.00 | €99.00 | €99.00 | €99.00 | 10 |
| 2025-11-14 | €96.50 | €96.50 | €96.50 | €96.50 | 0 |
| 2025-11-13 | €96.50 | €96.50 | €96.50 | €96.50 | 0 |
| 2025-11-12 | €98.50 | €98.50 | €96.50 | €96.50 | 993 |
| 2025-11-11 | €99.50 | €99.50 | €99.50 | €99.50 | 30 |
| 2025-11-10 | €99.50 | €99.50 | €99.50 | €99.50 | 5 |
| 2025-11-07 | €98.00 | €98.00 | €98.00 | €98.00 | 0 |
| 2025-11-06 | €98.00 | €98.00 | €98.00 | €98.00 | 34 |
| 2025-11-05 | €98.00 | €98.00 | €98.00 | €98.00 | 0 |
| 2025-11-04 | €98.00 | €98.00 | €98.00 | €98.00 | 0 |
| 2025-11-03 | €98.00 | €98.00 | €98.00 | €98.00 | 30 |
| 2025-10-31 | €96.00 | €97.00 | €96.00 | €97.00 | 393 |
| 2025-10-30 | €97.00 | €97.00 | €97.00 | €97.00 | 48 |
| 2025-10-29 | €97.00 | €97.00 | €97.00 | €97.00 | 12 |
| 2025-10-28 | €96.00 | €96.00 | €96.00 | €96.00 | 0 |
| 2025-10-27 | €96.00 | €96.00 | €96.00 | €96.00 | 24 |
| 2025-10-24 | €96.00 | €96.00 | €96.00 | €96.00 | 0 |
| 2025-10-23 | €96.00 | €96.00 | €96.00 | €96.00 | 40 |
| 2025-10-22 | €94.50 | €96.00 | €94.50 | €96.00 | 43 |
| 2025-10-21 | €96.00 | €96.00 | €96.00 | €96.00 | 0 |
| 2025-10-20 | €96.00 | €96.00 | €96.00 | €96.00 | 0 |
| 2025-10-17 | €96.00 | €96.00 | €96.00 | €96.00 | 25 |
| 2025-10-16 | €95.00 | €95.00 | €95.00 | €95.00 | 42 |
| 2025-10-15 | €95.00 | €95.00 | €95.00 | €95.00 | 0 |
| 2025-10-14 | €95.00 | €95.00 | €95.00 | €95.00 | 20 |
| 2025-10-13 | €97.00 | €97.00 | €97.00 | €97.00 | 6 |
| 2025-10-10 | €97.00 | €97.00 | €97.00 | €97.00 | 0 |
| 2025-10-09 | €97.00 | €97.00 | €97.00 | €97.00 | 80 |