Campine NV (EBR:CAMB)
Belgium
· Delayed Price · Currency is EUR 200.00
-2.00 (-0.99%)
At close: Dec 5, 2025
Campine NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 201.00 | 201.00 | 200.00 | 200.00 | 200.00 | -0.99% | 409 |
| Dec 4, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 1.00% | 237 |
| Dec 3, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0.50% | 792 |
| Dec 2, 2025 | 204.00 | 204.00 | 199.00 | 199.00 | 199.00 | -3.40% | 508 |
| Dec 1, 2025 | 205.00 | 206.00 | 205.00 | 206.00 | 206.00 | - | 389 |
| Nov 28, 2025 | 202.00 | 206.00 | 202.00 | 206.00 | 206.00 | 3.52% | 1,145 |
| Nov 27, 2025 | 202.00 | 202.00 | 199.00 | 199.00 | 199.00 | -2.93% | 2,131 |
| Nov 26, 2025 | 204.00 | 205.00 | 204.00 | 205.00 | 205.00 | -1.44% | 467 |
| Nov 25, 2025 | 210.00 | 210.00 | 208.00 | 208.00 | 208.00 | -3.26% | 166 |
| Nov 24, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - | 336 |
| Nov 21, 2025 | 214.00 | 215.00 | 214.00 | 215.00 | 215.00 | 1.90% | 586 |
| Nov 20, 2025 | 205.00 | 211.00 | 205.00 | 211.00 | 211.00 | 2.93% | 669 |
| Nov 19, 2025 | 202.00 | 205.00 | 202.00 | 205.00 | 205.00 | 1.99% | 865 |
| Nov 18, 2025 | 208.00 | 208.00 | 201.00 | 201.00 | 201.00 | -5.63% | 825 |
| Nov 17, 2025 | 214.00 | 214.00 | 213.00 | 213.00 | 213.00 | 0.95% | 210 |
| Nov 14, 2025 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | - | 1,016 |
| Nov 13, 2025 | 213.00 | 213.00 | 211.00 | 211.00 | 211.00 | -5.80% | 1,882 |
| Nov 12, 2025 | 225.00 | 225.00 | 224.00 | 224.00 | 224.00 | -0.44% | 438 |
| Nov 11, 2025 | 228.00 | 228.00 | 225.00 | 225.00 | 225.00 | 0.90% | 127 |
| Nov 10, 2025 | 221.00 | 223.00 | 221.00 | 223.00 | 223.00 | -2.62% | 602 |
| Nov 7, 2025 | 211.00 | 229.00 | 211.00 | 229.00 | 229.00 | 3.62% | 1,948 |
| Nov 6, 2025 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | - | 433 |
| Nov 5, 2025 | 220.00 | 221.00 | 220.00 | 221.00 | 221.00 | -1.34% | 236 |
| Nov 4, 2025 | 225.00 | 225.00 | 224.00 | 224.00 | 224.00 | -0.44% | 1,455 |
| Nov 3, 2025 | 232.00 | 232.00 | 225.00 | 225.00 | 225.00 | -4.26% | 1,529 |
| Oct 31, 2025 | 236.00 | 236.00 | 235.00 | 235.00 | 235.00 | 0.86% | 440 |
| Oct 30, 2025 | 235.00 | 235.00 | 233.00 | 233.00 | 233.00 | -0.85% | 706 |
| Oct 29, 2025 | 234.00 | 235.00 | 234.00 | 235.00 | 235.00 | 4.44% | 837 |
| Oct 28, 2025 | 234.00 | 234.00 | 225.00 | 225.00 | 225.00 | -6.25% | 1,413 |
| Oct 27, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -2.04% | 856 |
| Oct 24, 2025 | 241.00 | 245.00 | 241.00 | 245.00 | 245.00 | -2.00% | 307 |
| Oct 23, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 2.46% | 2,797 |
| Oct 22, 2025 | 249.00 | 249.00 | 244.00 | 244.00 | 244.00 | -2.40% | 496 |
| Oct 21, 2025 | 251.00 | 251.00 | 250.00 | 250.00 | 250.00 | 1.63% | 584 |
| Oct 20, 2025 | 250.00 | 250.00 | 246.00 | 246.00 | 246.00 | -1.60% | 997 |
| Oct 17, 2025 | 270.00 | 270.00 | 250.00 | 250.00 | 250.00 | -10.71% | 1,186 |
| Oct 16, 2025 | 281.00 | 281.00 | 280.00 | 280.00 | 280.00 | - | 2,403 |
| Oct 15, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -1.75% | 3,430 |
| Oct 14, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 21.28% | 5,072 |
| Oct 13, 2025 | 237.00 | 237.00 | 235.00 | 235.00 | 235.00 | 6.82% | 2,514 |
| Oct 10, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | 2,227 |
| Oct 9, 2025 | 230.00 | 230.00 | 220.00 | 220.00 | 220.00 | -3.93% | 731 |
| Oct 8, 2025 | 230.00 | 230.00 | 229.00 | 229.00 | 229.00 | -2.55% | 210 |
| Oct 7, 2025 | 236.00 | 236.00 | 235.00 | 235.00 | 235.00 | -0.84% | 470 |
| Oct 6, 2025 | 236.00 | 237.00 | 236.00 | 237.00 | 237.00 | 2.16% | 1,160 |
| Oct 3, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - | 543 |
| Oct 2, 2025 | 238.00 | 238.00 | 232.00 | 232.00 | 232.00 | -4.13% | 484 |
| Oct 1, 2025 | 232.00 | 242.00 | 232.00 | 242.00 | 242.00 | 10.00% | 1,795 |
| Sep 30, 2025 | 200.00 | 220.00 | 200.00 | 220.00 | 220.00 | 8.91% | 4,053 |
| Sep 29, 2025 | 211.00 | 211.00 | 202.00 | 202.00 | 202.00 | -8.18% | 2,356 |
| Sep 26, 2025 | 234.00 | 234.00 | 220.00 | 220.00 | 220.00 | -5.98% | 1,475 |
| Sep 25, 2025 | 236.00 | 236.00 | 234.00 | 234.00 | 234.00 | -3.70% | 166 |
| Sep 24, 2025 | 236.00 | 243.00 | 236.00 | 243.00 | 243.00 | 1.25% | 769 |
| Sep 23, 2025 | 234.00 | 240.00 | 234.00 | 240.00 | 240.00 | 1.69% | 1,052 |
| Sep 22, 2025 | 243.00 | 243.00 | 236.00 | 236.00 | 236.00 | -4.07% | 779 |
| Sep 19, 2025 | 248.00 | 248.00 | 246.00 | 246.00 | 246.00 | 2.07% | 543 |
| Sep 18, 2025 | 235.00 | 241.00 | 235.00 | 241.00 | 241.00 | 2.99% | 614 |
| Sep 17, 2025 | 235.00 | 235.00 | 234.00 | 234.00 | 234.00 | -0.43% | 201 |
| Sep 16, 2025 | 240.00 | 240.00 | 235.00 | 235.00 | 235.00 | -4.08% | 395 |
| Sep 15, 2025 | 248.00 | 248.00 | 245.00 | 245.00 | 245.00 | -2.39% | 161 |
| Sep 12, 2025 | 255.00 | 255.00 | 251.00 | 251.00 | 251.00 | -1.57% | 427 |
| Sep 11, 2025 | 258.00 | 258.00 | 255.00 | 255.00 | 255.00 | -1.16% | 343 |
| Sep 10, 2025 | 255.00 | 258.00 | 255.00 | 258.00 | 258.00 | 2.79% | 979 |
| Sep 9, 2025 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | -0.79% | 1,402 |
| Sep 8, 2025 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | -0.78% | 1,430 |
| Sep 5, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 2.00% | 922 |
| Sep 4, 2025 | 245.00 | 250.00 | 245.00 | 250.00 | 250.00 | 4.17% | 1,914 |
| Sep 3, 2025 | 245.00 | 245.00 | 240.00 | 240.00 | 240.00 | -4.00% | 1,190 |
| Sep 2, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -3.10% | 1,719 |
| Sep 1, 2025 | 260.00 | 260.00 | 258.00 | 258.00 | 258.00 | 1.18% | 1,970 |
| Aug 29, 2025 | 250.00 | 255.00 | 250.00 | 255.00 | 255.00 | 2.41% | 471 |
| Aug 28, 2025 | 245.00 | 249.00 | 245.00 | 249.00 | 249.00 | 2.47% | 185 |
| Aug 27, 2025 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | 0.83% | 57 |
| Aug 26, 2025 | 240.00 | 241.00 | 240.00 | 241.00 | 241.00 | -3.60% | 556 |
| Aug 25, 2025 | 255.00 | 255.00 | 250.00 | 250.00 | 250.00 | - | 383 |
| Aug 22, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 4.17% | 720 |
| Aug 21, 2025 | 236.00 | 240.00 | 236.00 | 240.00 | 240.00 | 2.56% | 425 |
| Aug 20, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | -0.85% | 400 |
| Aug 19, 2025 | 240.00 | 240.00 | 236.00 | 236.00 | 236.00 | -3.67% | 641 |
| Aug 18, 2025 | 249.00 | 249.00 | 245.00 | 245.00 | 245.00 | -5.04% | 707 |
| Aug 15, 2025 | 260.00 | 260.00 | 258.00 | 258.00 | 258.00 | -0.77% | 976 |
| Aug 14, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | 358 |
| Aug 13, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | 421 |
| Aug 12, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 4.00% | 1,286 |
| Aug 11, 2025 | 256.00 | 256.00 | 250.00 | 250.00 | 250.00 | 1.21% | 1,595 |
| Aug 8, 2025 | 245.00 | 247.00 | 245.00 | 247.00 | 247.00 | 0.82% | 415 |
| Aug 7, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | 508 |
| Aug 6, 2025 | 244.00 | 245.00 | 244.00 | 245.00 | 245.00 | 2.08% | 769 |
| Aug 5, 2025 | 242.00 | 242.00 | 240.00 | 240.00 | 240.00 | - | 305 |
| Aug 4, 2025 | 237.00 | 240.00 | 237.00 | 240.00 | 240.00 | 1.27% | 1,179 |
| Aug 1, 2025 | 235.00 | 237.00 | 235.00 | 237.00 | 237.00 | 2.60% | 1,004 |
| Jul 31, 2025 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | -1.28% | 311 |
| Jul 30, 2025 | 235.00 | 235.00 | 234.00 | 234.00 | 234.00 | -0.85% | 280 |
| Jul 29, 2025 | 235.00 | 236.00 | 235.00 | 236.00 | 236.00 | 0.43% | 587 |
| Jul 28, 2025 | 225.00 | 235.00 | 225.00 | 235.00 | 235.00 | 4.44% | 882 |
| Jul 25, 2025 | 230.00 | 230.00 | 225.00 | 225.00 | 225.00 | -4.26% | 1,548 |
| Jul 24, 2025 | 240.00 | 240.00 | 235.00 | 235.00 | 235.00 | -2.89% | 1,052 |
| Jul 23, 2025 | 250.00 | 250.00 | 242.00 | 242.00 | 242.00 | -5.47% | 313 |
| Jul 22, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0.39% | 229 |
| Jul 21, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - | 1,996 |