Campine NV (CAMB)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 75 | 75 | 74.5 | 216 | 74.95428241 | DE |
| 4 | 1 | 1.35135135135 | 74 | 78 | 74 | 129 | 75.47759586 | DE |
| 12 | 0 | 0 | 75 | 83.5 | 73.5 | 396 | 78.14704709 | DE |
| 26 | -1 | -1.31578947368 | 76 | 83.5 | 62.5 | 461 | 73.81060495 | DE |
| 52 | 17 | 29.3103448276 | 58 | 83.5 | 54 | 456 | 70.80336413 | DE |
| 156 | 45.4 | 153.378378378 | 29.6 | 83.5 | 29.6 | 457 | 54.46333153 | DE |
| 260 | 44 | 141.935483871 | 31 | 83.5 | 19.4 | 453 | 44.91349897 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722357000 | 75 | 0.5 | 0.67 | 75 | 75 | 75 | 724 |
| 1722270600 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 0 |
| 1722011400 | 74.5 | -0.5 | -0.67 | 74.5 | 74.5 | 74.5 | 79 |
| 1721925000 | 75 | 0 | 0.00 | 75 | 75 | 75 | 1 |
| 1721838600 | 75 | 0 | 0.00 | 75 | 75 | 75 | 60 |
| 1721752200 | 75 | 0 | 0.00 | 75 | 75 | 75 | 95 |
| 1721665800 | 75 | 0 | 0.00 | 75 | 75 | 75 | 10 |
| 1721406600 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1721320200 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1721233800 | 75 | 0 | 0.00 | 75 | 75 | 75 | 14 |
| 1721147400 | 75 | 0 | 0.00 | 75 | 75 | 75 | 125 |
| 1721061000 | 75 | 0 | 0.00 | 75 | 75 | 75 | 123 |
| 1720801800 | 75 | -0.5 | -0.66 | 75 | 75 | 75 | 115 |
| 1720715400 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 325 |
| 1720629000 | 75.5 | -1.5 | -1.95 | 75.5 | 75.5 | 75.5 | 200 |
| 1720542600 | 77 | -0.5 | -0.65 | 77.5 | 77.5 | 77 | 159 |
| 1720456200 | 77.5 | -0.5 | -0.64 | 77.5 | 77.5 | 77.5 | 29 |
| 1720197000 | 78 | 0 | 0.00 | 76 | 78 | 76 | 84 |
| 1720110600 | 78 | 4 | 5.41 | 74.5 | 78 | 74.5 | 103 |
| 1720024200 | 74 | 0 | 0.00 | 74 | 74 | 74 | 66 |
| 1719937800 | 74 | 0.5 | 0.68 | 74 | 74 | 74 | 223 |
| 1719851400 | 73.5 | -1 | -1.34 | 74.5 | 74.5 | 73.5 | 115 |
| 1719592200 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 7 |
| 1719505800 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 0 |
| 1719419400 | 74.5 | -0.5 | -0.67 | 75 | 75 | 74.5 | 563 |
| 1719333000 | 75 | 0 | 0.00 | 75 | 75 | 75 | 221 |
| 1719246600 | 75 | -0.5 | -0.66 | 75 | 75 | 75 | 207 |
| 1718987400 | 75.5 | -2.5 | -3.21 | 75.5 | 75.5 | 75.5 | 250 |
| 1718901000 | 78 | 3 | 4.00 | 78 | 78 | 78 | 164 |
| 1718814600 | 75 | 0 | 0.00 | 77 | 77 | 75 | 802 |
| 1718728200 | 75 | -1 | -1.32 | 75 | 75 | 75 | 223 |
| 1718641800 | 76 | -2 | -2.56 | 77.5 | 77.5 | 76 | 123 |
| 1718382600 | 78 | 3 | 4.00 | 75.5 | 78 | 75.5 | 25 |
| 1718296200 | 75 | 0 | 0.00 | 77 | 77 | 75 | 700 |
| 1718209800 | 75 | -4 | -5.06 | 75 | 75 | 75 | 30 |
| 1718123400 | 79 | 1 | 1.28 | 79 | 79 | 79 | 25 |
| 1718037000 | 78 | 0 | 0.00 | 78 | 78 | 78 | 0 |
| 1717777800 | 78 | 0 | 0.00 | 78 | 78 | 78 | 1028 |
| 1717691400 | 78 | -2 | -2.50 | 80 | 80 | 78 | 346 |
| 1717605000 | 80 | 0 | 0.00 | 80 | 80 | 80 | 155 |
| 1717518600 | 80 | -1 | -1.23 | 80 | 80 | 80 | 327 |
| 1717432200 | 81 | 0.5 | 0.62 | 81 | 81 | 81 | 25 |
| 1717173000 | 80.5 | -1.5 | -1.83 | 81 | 81 | 80.5 | 120 |
| 1717086600 | 82 | -0.5 | -0.61 | 82 | 82 | 82 | 156 |
| 1717000200 | 82.5 | -0.5 | -0.60 | 82.5 | 82.5 | 82.5 | 406 |
| 1716913800 | 83 | -0.5 | -0.60 | 83 | 83 | 83 | 535 |
| 1716827400 | 83.5 | 1.5 | 1.83 | 83.5 | 83.5 | 83.5 | 2822 |
| 1716568200 | 82 | 2.5 | 3.14 | 80 | 82 | 80 | 1071 |
| 1716481800 | 79.5 | 0.5 | 0.63 | 79.5 | 79.5 | 79.5 | 1070 |
| 1716395400 | 79 | 0.5 | 0.64 | 79 | 79 | 79 | 612 |
| 1716309000 | 78.5 | 1 | 1.29 | 78.5 | 78.5 | 78.5 | 1629 |
| 1716222600 | 77.5 | 0.5 | 0.65 | 77 | 77.5 | 77 | 699 |
| 1715963400 | 77 | 0.5 | 0.65 | 76.5 | 77 | 76.5 | 553 |
| 1715877000 | 76.5 | 0 | 0.00 | 75 | 76.5 | 75 | 452 |
| 1715790600 | 76.5 | 0.5 | 0.66 | 76.5 | 76.5 | 76.5 | 2039 |
| 1715704200 | 76 | 0 | 0.00 | 76 | 76 | 76 | 0 |
| 1715617800 | 76 | 1 | 1.33 | 76 | 76 | 76 | 797 |
| 1715358600 | 75 | 0 | 0.00 | 75 | 75 | 75 | 197 |
| 1715272200 | 75 | 0 | 0.00 | 75 | 75 | 75 | 157 |
| 1715185800 | 75 | 1.5 | 2.04 | 75 | 75 | 75 | 365 |
| 1715099400 | 73.5 | 2.5 | 3.52 | 72.5 | 73.5 | 72.5 | 142 |
| 1715013000 | 71 | -3 | -4.05 | 71 | 71 | 71 | 100 |
| 1714753800 | 74 | 0.5 | 0.68 | 74 | 74 | 74 | 500 |
| 1714667400 | 73.5 | -1.5 | -2.00 | 73.5 | 73.5 | 73.5 | 120 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
