Compagnie du Cambodge (EPA:CBDG)
France
· Delayed Price · Currency is EUR 101.00
+2.00 (2.02%)
At close: Mar 5, 2026
Compagnie du Cambodge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 101.00 | 101.00 | 99.00 | 99.00 | 99.00 | -1.98% | 136 |
| Mar 5, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 2.02% | 117 |
| Mar 4, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -1.00% | 74 |
| Mar 3, 2026 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | -0.99% | 45 |
| Mar 2, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1.51% | 575 |
| Feb 27, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | 177 |
| Feb 26, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 1.02% | 30 |
| Feb 25, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - | 4 |
| Feb 24, 2026 | 97.50 | 98.50 | 97.50 | 98.50 | 98.50 | 2.60% | 205 |
| Feb 23, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | 309 |
| Feb 20, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | 337 |
| Feb 19, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | 297 |
| Feb 18, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | - |
| Feb 17, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | - |
| Feb 16, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | 11 |
| Feb 13, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -0.52% | 41 |
| Feb 12, 2026 | 94.50 | 96.50 | 94.50 | 96.50 | 96.50 | -0.52% | 163 |
| Feb 11, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 3.19% | 404 |
| Feb 10, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 218 |
| Feb 9, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 10 |
| Feb 6, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -1.57% | 48 |
| Feb 5, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 0.53% | 40 |
| Feb 4, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 1.06% | 54 |
| Feb 3, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -1.05% | 63 |
| Feb 2, 2026 | 94.00 | 95.00 | 94.00 | 95.00 | 95.00 | -0.52% | 219 |
| Jan 30, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - | - |
| Jan 29, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - | 104 |
| Jan 28, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 0.53% | 55 |
| Jan 27, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -0.52% | 28 |
| Jan 26, 2026 | 96.00 | 96.00 | 95.50 | 95.50 | 95.50 | -0.52% | 383 |
| Jan 23, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 1.59% | 152 |
| Jan 22, 2026 | 96.00 | 96.00 | 94.50 | 94.50 | 94.50 | -0.53% | 75 |
| Jan 21, 2026 | 95.50 | 95.50 | 95.00 | 95.00 | 95.00 | - | 358 |
| Jan 20, 2026 | 94.00 | 95.00 | 94.00 | 95.00 | 95.00 | 1.06% | 10 |
| Jan 19, 2026 | 95.00 | 95.00 | 94.00 | 94.00 | 94.00 | -2.08% | 514 |
| Jan 16, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -0.52% | 62 |
| Jan 15, 2026 | 98.50 | 98.50 | 96.50 | 96.50 | 96.50 | 1.58% | 15 |
| Jan 14, 2026 | 99.00 | 99.00 | 95.00 | 95.00 | 95.00 | - | 60 |
| Jan 13, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 215 |
| Jan 12, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 176 |
| Jan 9, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 2 |
| Jan 8, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -0.52% | 1,294 |
| Jan 7, 2026 | 96.00 | 96.00 | 95.50 | 95.50 | 95.50 | -0.52% | 343 |
| Jan 6, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | 365 |
| Jan 5, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | - |
| Jan 2, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | 119 |
| Dec 31, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | 40 |
| Dec 30, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | 267 |
| Dec 29, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -0.52% | 2,265 |
| Dec 24, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - | 12 |
| Dec 23, 2025 | 98.00 | 98.00 | 96.50 | 96.50 | 96.50 | -1.53% | 158 |
| Dec 22, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 0.51% | 491 |
| Dec 19, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 2.63% | 105 |
| Dec 18, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Dec 17, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -3.06% | 105 |
| Dec 16, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | - |
| Dec 15, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | 5 |
| Dec 12, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | - |
| Dec 11, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 1.03% | 15 |
| Dec 10, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | - |
| Dec 9, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -0.51% | 94 |
| Dec 8, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 0.52% | 6,725 |
| Dec 5, 2025 | 97.50 | 97.50 | 97.00 | 97.00 | 97.00 | -0.51% | 135 |
| Dec 4, 2025 | 98.00 | 98.00 | 97.50 | 97.50 | 97.50 | -0.51% | 54 |
| Dec 3, 2025 | 98.50 | 98.50 | 98.00 | 98.00 | 98.00 | 1.03% | 130 |
| Dec 2, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 32 |
| Dec 1, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | - |
| Nov 28, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -1.02% | 50 |
| Nov 27, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 1.03% | 100 |
| Nov 26, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -1.02% | 31 |
| Nov 25, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -1.01% | 449 |
| Nov 24, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | - |
| Nov 21, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | - |
| Nov 20, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 20,000 |
| Nov 19, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 172 |
| Nov 18, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 7 |
| Nov 17, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 2.59% | 10 |
| Nov 14, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - | - |
| Nov 13, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - | - |
| Nov 12, 2025 | 98.50 | 98.50 | 96.50 | 96.50 | 96.50 | -3.02% | 993 |
| Nov 11, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | 30 |
| Nov 10, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 1.53% | 5 |
| Nov 7, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | - |
| Nov 6, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | 34 |
| Nov 5, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | - |
| Nov 4, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | - |
| Nov 3, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 1.03% | 30 |
| Oct 31, 2025 | 96.00 | 97.00 | 96.00 | 97.00 | 97.00 | - | 393 |
| Oct 30, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 48 |
| Oct 29, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 1.04% | 12 |
| Oct 28, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | - |
| Oct 27, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | 24 |
| Oct 24, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | - |
| Oct 23, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | 40 |
| Oct 22, 2025 | 94.50 | 96.00 | 94.50 | 96.00 | 96.00 | - | 43 |
| Oct 21, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | - |
| Oct 20, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | - |
| Oct 17, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 1.05% | 25 |
| Oct 16, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 42 |
| Oct 15, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |