Compagnie du Cambodge (EPA:CBDG)
France
· Delayed Price · Currency is EUR 97.00
-0.50 (-0.51%)
At close: Dec 5, 2025
Compagnie du Cambodge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Oct 14, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -2.06% | 20 |
| Oct 13, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 6 |
| Oct 10, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | - |
| Oct 9, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 80 |
| Oct 8, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 2.11% | 5 |
| Oct 7, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Oct 6, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -0.52% | 1,578 |
| Oct 3, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - | - |
| Oct 2, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - | - |
| Oct 1, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - | - |
| Sep 30, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - | 32 |
| Sep 29, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -2.05% | 10 |
| Sep 26, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - | - |
| Sep 25, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | -2.01% | 40 |
| Sep 24, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | - |
| Sep 23, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | - |
| Sep 22, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 0.51% | 7 |
| Sep 19, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 4.21% | 1 |
| Sep 18, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Sep 17, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -1.04% | 30 |
| Sep 16, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -1.03% | 92 |
| Sep 15, 2025 | 96.00 | 97.00 | 96.00 | 97.00 | 97.00 | - | 250 |
| Sep 12, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 8 |
| Sep 11, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | - |
| Sep 10, 2025 | 96.00 | 97.00 | 96.00 | 97.00 | 97.00 | 1.04% | 410 |
| Sep 9, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -1.03% | 69 |
| Sep 8, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 42 |
| Sep 5, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 211 |
| Sep 4, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 104 |
| Sep 3, 2025 | 97.50 | 97.50 | 97.00 | 97.00 | 97.00 | -0.51% | 170 |
| Sep 2, 2025 | 98.00 | 98.00 | 97.50 | 97.50 | 97.50 | -0.51% | 145 |
| Sep 1, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | 150 |
| Aug 29, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -0.51% | 28 |
| Aug 28, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - | 83 |
| Aug 27, 2025 | 98.00 | 98.50 | 98.00 | 98.50 | 98.50 | 0.51% | 65 |
| Aug 26, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | 35 |
| Aug 25, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | 100 |
| Aug 22, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | 75 |
| Aug 21, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | 62 |
| Aug 20, 2025 | 98.50 | 98.50 | 98.00 | 98.00 | 98.00 | -0.51% | 263 |
| Aug 19, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - | 128 |
| Aug 18, 2025 | 98.00 | 98.50 | 98.00 | 98.50 | 98.50 | -0.51% | 593 |
| Aug 15, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 55 |
| Aug 14, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 132 |
| Aug 13, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | - |
| Aug 12, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 100 |
| Aug 11, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 131 |
| Aug 8, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 99 |
| Aug 7, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 1.02% | 100 |
| Aug 6, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -2.00% | 76 |
| Aug 5, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 2.04% | 10 |
| Aug 4, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | 100 |
| Aug 1, 2025 | 99.00 | 99.00 | 98.00 | 98.00 | 98.00 | -2.00% | 194 |
| Jul 31, 2025 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | -0.99% | 312 |
| Jul 30, 2025 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 1.00% | 365 |
| Jul 29, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 70 |
| Jul 28, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 217 |
| Jul 25, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 40 |
| Jul 24, 2025 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | -0.99% | 562 |
| Jul 23, 2025 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | - | 504 |
| Jul 22, 2025 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 1.00% | 403 |
| Jul 21, 2025 | 99.00 | 100.00 | 99.00 | 100.00 | 100.00 | 1.01% | 230 |