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 |