Campine NV (CAMB)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3 | 2.5 | 120 | 125 | 120 | 719 | 123.06777894 | DE |
| 4 | 23 | 23 | 100 | 125 | 98 | 1036 | 117.02253505 | DE |
| 12 | 36.5 | 42.1965317919 | 86.5 | 125 | 82.5 | 720 | 101.13911031 | DE |
| 26 | 45.5 | 58.7096774194 | 77.5 | 125 | 71.5 | 617 | 92.30634948 | DE |
| 52 | 47.5 | 62.9139072848 | 75.5 | 125 | 62.5 | 547 | 84.15541393 | DE |
| 156 | 83 | 207.5 | 40 | 125 | 36.4 | 428 | 65.97749876 | DE |
| 260 | 94 | 324.137931034 | 29 | 125 | 19.5 | 408 | 52.97865499 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736184600 | 123 | -2 | -1.60 | 124 | 124 | 123 | 1011 |
| 1735925400 | 125 | 3 | 2.46 | 123 | 125 | 123 | 1385 |
| 1735839000 | 122 | 1 | 0.83 | 121 | 122 | 121 | 925 |
| 1735666200 | 121 | 1 | 0.83 | 121 | 121 | 121 | 51 |
| 1735579800 | 120 | -2 | -1.64 | 120 | 120 | 120 | 516 |
| 1735320600 | 122 | 2 | 1.67 | 121 | 122 | 121 | 1493 |
| 1735061400 | 120 | 1 | 0.84 | 120 | 120 | 120 | 81 |
| 1734975000 | 119 | 0 | 0.00 | 120 | 120 | 119 | 1387 |
| 1734715800 | 119 | 0 | 0.00 | 119 | 119 | 119 | 508 |
| 1734629400 | 119 | 0 | 0.00 | 119 | 119 | 119 | 941 |
| 1734543000 | 119 | -4 | -3.25 | 121 | 121 | 119 | 754 |
| 1734456600 | 123 | 6 | 5.13 | 121 | 123 | 121 | 2277 |
| 1734370200 | 117 | 7 | 6.36 | 113 | 117 | 113 | 3347 |
| 1734111000 | 110 | 10.5 | 10.55 | 110 | 110 | 110 | 2211 |
| 1734024600 | 99.5 | 0 | 0.00 | 98 | 99.5 | 98 | 358 |
| 1733938200 | 99.5 | 0.5 | 0.51 | 98 | 99.5 | 98 | 312 |
| 1733851800 | 99 | -2 | -1.98 | 100 | 100 | 99 | 636 |
| 1733765400 | 101 | 1.5 | 1.51 | 100 | 101 | 100 | 435 |
| 1733506200 | 99.5 | 2.5 | 2.58 | 99 | 99.5 | 99 | 803 |
| 1733419800 | 97 | 2 | 2.11 | 97 | 97 | 97 | 663 |
| 1733333400 | 95 | 3 | 3.26 | 93.5 | 95 | 93.5 | 1175 |
| 1733247000 | 92 | 1.5 | 1.66 | 91 | 92 | 91 | 1099 |
| 1733160600 | 90.5 | 1 | 1.12 | 90 | 90.5 | 90 | 922 |
| 1732901400 | 89.5 | 0 | 0.00 | 89 | 89.5 | 89 | 71 |
| 1732815000 | 89.5 | 0 | 0.00 | 89.5 | 89.5 | 89.5 | 1725 |
| 1732728600 | 89.5 | -0.5 | -0.56 | 89.5 | 89.5 | 89.5 | 622 |
| 1732642200 | 90 | 1 | 1.12 | 89 | 90 | 89 | 1207 |
| 1732555800 | 89 | 3.5 | 4.09 | 88 | 89 | 88 | 924 |
| 1732296600 | 85.5 | 1 | 1.18 | 85 | 85.5 | 85 | 237 |
| 1732210200 | 84.5 | -0.5 | -0.59 | 85 | 85 | 84.5 | 128 |
| 1732123800 | 85 | 1 | 1.19 | 85 | 85 | 85 | 1158 |
| 1732037400 | 84 | -1 | -1.18 | 84.5 | 84.5 | 84 | 155 |
| 1731951000 | 85 | 0 | 0.00 | 83 | 85 | 83 | 151 |
| 1731691800 | 85 | -2 | -2.30 | 83.5 | 85 | 83.5 | 364 |
| 1731605400 | 87 | 0.5 | 0.58 | 87 | 87 | 87 | 93 |
| 1731519000 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 0 |
| 1731432600 | 86.5 | 0 | 0.00 | 86.5 | 86.5 | 86.5 | 0 |
| 1731346200 | 86.5 | 0.5 | 0.58 | 86.5 | 86.5 | 86.5 | 353 |
| 1731087000 | 86 | 0 | 0.00 | 86 | 86 | 86 | 401 |
| 1731000600 | 86 | 1 | 1.18 | 86 | 86 | 86 | 72 |
| 1730914200 | 85 | 1.5 | 1.80 | 83.5 | 85 | 83.5 | 188 |
| 1730827800 | 83.5 | 0 | 0.00 | 83.5 | 83.5 | 83.5 | 0 |
| 1730741400 | 83.5 | 1 | 1.21 | 84 | 84 | 83.5 | 403 |
| 1730482200 | 82.5 | -1.5 | -1.79 | 83 | 83 | 82.5 | 203 |
| 1730395800 | 84 | -2 | -2.33 | 85 | 85 | 84 | 164 |
| 1730309400 | 86 | 0 | 0.00 | 86 | 86 | 86 | 37 |
| 1730223000 | 86 | 1.5 | 1.78 | 86 | 86 | 86 | 68 |
| 1730136600 | 84.5 | -3 | -3.43 | 86.5 | 86.5 | 84.5 | 119 |
| 1729873800 | 87.5 | -1.5 | -1.69 | 88 | 88 | 87.5 | 368 |
| 1729787400 | 89 | 0 | 0.00 | 89 | 89 | 89 | 0 |
| 1729701000 | 89 | 0 | 0.00 | 89 | 89 | 89 | 16 |
| 1729614600 | 89 | 0.5 | 0.56 | 88 | 89 | 88 | 790 |
| 1729528200 | 88.5 | 3.5 | 4.12 | 86 | 88.5 | 86 | 150 |
| 1729269000 | 85 | 1 | 1.19 | 84 | 85 | 84 | 701 |
| 1729182600 | 84 | 0 | 0.00 | 84 | 85 | 84 | 2750 |
| 1729096200 | 84 | 0 | 0.00 | 84 | 84 | 84 | 0 |
| 1729009800 | 84 | 0 | 0.00 | 84 | 84 | 84 | 2500 |
| 1728923400 | 84 | -2.5 | -2.89 | 86.5 | 86.5 | 84 | 493 |
| 1728664200 | 86.5 | -1.5 | -1.70 | 86 | 86.5 | 86 | 21 |
| 1728577800 | 88 | 0 | 0.00 | 88 | 88 | 88 | 0 |
| 1728491400 | 88 | 0 | 0.00 | 87.5 | 88 | 87.5 | 158 |
| 1728405000 | 88 | -1 | -1.12 | 88 | 88 | 88 | 268 |
| 1728318600 | 89 | 1 | 1.14 | 89.5 | 89.5 | 89 | 1612 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
