Campine NV (EBR:CAMB)
Belgium
· Delayed Price · Currency is EUR 173.00
-3.00 (-1.70%)
Mar 6, 2026, 1:41 PM CET
Campine NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 175.00 | 176.00 | 173.00 | 174.50 | - | -0.85% | 827 |
| Mar 5, 2026 | 184.00 | 184.00 | 175.50 | 176.00 | 176.00 | -3.56% | 1,420 |
| Mar 4, 2026 | 184.00 | 184.50 | 179.00 | 182.50 | 182.50 | -3.44% | 1,576 |
| Mar 3, 2026 | 195.00 | 195.00 | 180.50 | 189.00 | 189.00 | -3.08% | 1,662 |
| Mar 2, 2026 | 200.00 | 200.00 | 193.00 | 195.00 | 195.00 | -3.94% | 642 |
| Feb 27, 2026 | 199.50 | 203.00 | 193.00 | 203.00 | 203.00 | 1.50% | 395 |
| Feb 26, 2026 | 196.00 | 200.00 | 193.00 | 200.00 | 200.00 | 2.04% | 1,027 |
| Feb 25, 2026 | 198.50 | 204.00 | 194.50 | 196.00 | 196.00 | -4.39% | 510 |
| Feb 24, 2026 | 199.50 | 205.00 | 196.00 | 205.00 | 205.00 | 2.76% | 193 |
| Feb 23, 2026 | 200.00 | 204.00 | 198.00 | 199.50 | 199.50 | -0.75% | 691 |
| Feb 20, 2026 | 198.50 | 202.00 | 197.50 | 201.00 | 201.00 | 0.50% | 229 |
| Feb 19, 2026 | 200.00 | 201.00 | 197.50 | 200.00 | 200.00 | -0.50% | 92 |
| Feb 18, 2026 | 195.00 | 203.00 | 195.00 | 201.00 | 201.00 | 3.08% | 419 |
| Feb 17, 2026 | 200.00 | 201.00 | 190.00 | 195.00 | 195.00 | -2.26% | 513 |
| Feb 16, 2026 | 204.00 | 204.00 | 199.50 | 199.50 | 199.50 | - | 157 |
| Feb 13, 2026 | 200.00 | 204.00 | 193.50 | 199.50 | 199.50 | 2.05% | 478 |
| Feb 12, 2026 | 198.50 | 200.00 | 192.50 | 195.50 | 195.50 | -2.25% | 220 |
| Feb 11, 2026 | 196.00 | 200.00 | 193.50 | 200.00 | 200.00 | 2.04% | 1,005 |
| Feb 10, 2026 | 200.00 | 200.00 | 196.00 | 196.00 | 196.00 | -1.51% | 1,049 |
| Feb 9, 2026 | 199.50 | 205.00 | 196.00 | 199.00 | 199.00 | 1.53% | 588 |
| Feb 6, 2026 | 194.00 | 196.00 | 187.00 | 196.00 | 196.00 | 0.51% | 2,384 |
| Feb 5, 2026 | 201.00 | 201.00 | 193.50 | 195.00 | 195.00 | -2.50% | 776 |
| Feb 4, 2026 | 212.00 | 212.00 | 195.00 | 200.00 | 200.00 | -5.66% | 2,370 |
| Feb 3, 2026 | 214.00 | 215.00 | 212.00 | 212.00 | 212.00 | -0.93% | 398 |
| Feb 2, 2026 | 213.00 | 218.00 | 212.00 | 214.00 | 214.00 | -0.93% | 1,163 |
| Jan 30, 2026 | 217.00 | 225.00 | 211.00 | 216.00 | 216.00 | 1.41% | 3,497 |
| Jan 29, 2026 | 222.00 | 226.00 | 213.00 | 213.00 | 213.00 | -3.18% | 1,148 |
| Jan 28, 2026 | 223.00 | 225.00 | 217.00 | 220.00 | 220.00 | -1.79% | 442 |
| Jan 27, 2026 | 230.00 | 231.00 | 223.00 | 224.00 | 224.00 | -2.61% | 133 |
| Jan 26, 2026 | 231.00 | 232.00 | 224.00 | 230.00 | 230.00 | 1.32% | 363 |
| Jan 23, 2026 | 229.00 | 231.00 | 214.00 | 227.00 | 227.00 | -1.73% | 1,076 |
| Jan 22, 2026 | 230.00 | 234.00 | 229.00 | 231.00 | 231.00 | 1.32% | 618 |
| Jan 21, 2026 | 227.00 | 230.00 | 222.00 | 228.00 | 228.00 | -1.72% | 977 |
| Jan 20, 2026 | 235.00 | 235.00 | 230.00 | 232.00 | 232.00 | -0.43% | 745 |
| Jan 19, 2026 | 229.00 | 235.00 | 229.00 | 233.00 | 233.00 | 3.10% | 742 |
| Jan 16, 2026 | 235.00 | 235.00 | 226.00 | 226.00 | 226.00 | - | 1,456 |
| Jan 15, 2026 | 228.00 | 230.00 | 224.00 | 226.00 | 226.00 | 0.89% | 217 |
| Jan 14, 2026 | 227.00 | 229.00 | 223.00 | 224.00 | 224.00 | -2.18% | 541 |
| Jan 13, 2026 | 224.00 | 238.00 | 214.00 | 229.00 | 229.00 | 4.09% | 1,049 |
| Jan 12, 2026 | 222.00 | 224.00 | 217.00 | 220.00 | 220.00 | -0.90% | 584 |
| Jan 9, 2026 | 227.00 | 227.00 | 213.00 | 222.00 | 222.00 | -2.20% | 2,449 |
| Jan 8, 2026 | 224.00 | 235.00 | 223.00 | 227.00 | 227.00 | 1.79% | 616 |
| Jan 7, 2026 | 222.00 | 228.00 | 220.00 | 223.00 | 223.00 | 2.29% | 1,061 |
| Jan 6, 2026 | 216.00 | 225.00 | 215.00 | 218.00 | 218.00 | 0.93% | 1,039 |
| Jan 5, 2026 | 225.00 | 225.00 | 216.00 | 216.00 | 216.00 | -5.26% | 913 |
| Jan 2, 2026 | 210.00 | 230.00 | 207.00 | 228.00 | 228.00 | 8.57% | 683 |
| Dec 31, 2025 | 207.00 | 210.00 | 202.00 | 210.00 | 210.00 | 2.44% | 964 |
| Dec 30, 2025 | 209.00 | 209.00 | 198.50 | 205.00 | 205.00 | 0.99% | 1,066 |
| Dec 29, 2025 | 205.00 | 207.00 | 198.00 | 203.00 | 203.00 | -1.46% | 1,346 |
| Dec 24, 2025 | 197.50 | 210.00 | 197.00 | 206.00 | 206.00 | 5.10% | 737 |
| Dec 23, 2025 | 202.00 | 205.00 | 193.00 | 196.00 | 196.00 | -5.31% | 1,605 |
| Dec 22, 2025 | 205.00 | 215.00 | 202.00 | 207.00 | 207.00 | 2.48% | 2,301 |
| Dec 19, 2025 | 198.00 | 202.00 | 198.00 | 202.00 | 202.00 | 12.22% | 1,600 |
| Dec 18, 2025 | 170.00 | 180.00 | 170.00 | 180.00 | 180.00 | 6.51% | 1,897 |
| Dec 17, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -1.74% | 963 |
| Dec 16, 2025 | 170.00 | 172.00 | 170.00 | 172.00 | 172.00 | 1.18% | 2,703 |
| Dec 15, 2025 | 173.00 | 173.00 | 170.00 | 170.00 | 170.00 | -5.29% | 1,738 |
| Dec 12, 2025 | 180.00 | 180.00 | 179.50 | 179.50 | 179.50 | -1.37% | 1,061 |
| Dec 11, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | -3.70% | 2,252 |
| Dec 10, 2025 | 193.00 | 193.00 | 189.00 | 189.00 | 189.00 | -4.55% | 753 |
| Dec 9, 2025 | 199.00 | 199.00 | 198.00 | 198.00 | 198.00 | -1.00% | 128 |
| Dec 8, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 573 |
| 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 |