Campbell Soup Company - CSC.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	25.54	25.27	25.27	25.69	25	1,335
December 03, 2025	25.73	25.71	25.71	25.73	25.71	88
December 02, 2025	25.75	25.68	25.78	25.75	25.68	1,082
December 01, 2025	26.3	26.35	26.35	26.45	25.88	1,082
November 28, 2025	26.15	26.3	26.3	26.38	25.99	523
November 27, 2025	26.2	26.15	26.15	26.21	26.15	80
November 26, 2025	26.11	26.11	26.11	26.46	26.1	406
November 25, 2025	26.41	26.38	26.38	26.71	26.38	199
November 24, 2025	27.28	26.67	26.67	27.58	26.5	635
November 21, 2025	26.59	27.41	27.41	27.79	26.59	206
November 20, 2025	26.59	26.7	26.7	26.88	26.59	193
November 19, 2025	26.64	26.76	26.76	27.05	26.63	594
November 18, 2025	26.37	26.84	26.84	26.85	26.37	106
November 17, 2025	26.84	26.58	26.58	27.06	26.58	271
November 14, 2025	26.88	26.64	26.64	26.9	26.64	312
November 13, 2025	27.06	27.06	27.06	27.06	27.06	312
November 12, 2025	27.02	27.02	27.02	27.02	27.02	312
November 11, 2025	26.71	26.9	26.9	27.06	26.71	312
November 10, 2025	26.46	26.4	26.4	26.63	26.4	271
November 07, 2025	26.44	26.42	26.42	26.44	26.42	319
November 06, 2025	26.15	26.15	26.15	26.15	26.15	374
November 05, 2025	26.13	26.13	26.13	26.13	26.13	633
November 04, 2025	26.09	26	26	26.09	26	366
November 03, 2025	26	26.04	26.04	26.26	25.76	202
October 31, 2025	26.02	26.27	26.27	26.34	25.93	471
October 30, 2025	25.75	26.3	26.3	26.37	25.75	615
October 29, 2025	26.48	25.94	25.94	26.53	25.94	423
October 28, 2025	26.77	26.48	26.48	27.07	26.48	792
October 27, 2025	26.53	27.1	27.1	27.13	26.5	279
October 24, 2025	26.64	26.57	26.57	26.89	26.5	1,338
October 23, 2025	26.99	26.73	26.73	27.2	26.71	1,338
October 22, 2025	26.67	27.1	27.1	27.27	26.67	1,338
October 21, 2025	26.61	26.82	26.82	26.86	26.61	70
October 20, 2025	26.3	26.72	26.72	26.78	26.3	360
October 17, 2025	26.09	26.42	26.42	26.45	26.09	166
October 16, 2025	25.78	26.21	26.21	26.52	25.78	1,199
October 15, 2025	25.97	25.94	25.94	26.19	25.75	1,511
October 14, 2025	25.66	26.1	26.1	26.1	25.61	1,412
October 13, 2025	26.28	25.82	25.82	26.39	25.75	2,387
October 10, 2025	25.85	26.08	26.08	26.29	25.7	361
October 09, 2025	26.15	25.82	25.82	26.47	25.77	953
October 08, 2025	26.78	26.16	26.16	27.02	26.13	962
October 07, 2025	26.8	26.66	26.66	26.84	26.47	5,253
October 06, 2025	27.16	26.8	26.8	27.54	26.5	2,086
October 03, 2025	26.85	27.24	27.24	27.26	26.85	1,000
October 02, 2025	26.92	26.93	26.93	27.14	26.71	3,528
October 01, 2025	26.73	27.32	26.99	27.41	26.68	1,437
September 30, 2025	26.38	26.97	26.64	27.07	26.38	567
September 29, 2025	27.49	26.38	26.06	27.57	26.25	2,417
September 26, 2025	27.5	27.38	27.05	27.89	27.38	522
September 25, 2025	28.58	27.68	27.34	28.96	27.56	538
September 24, 2025	28.57	28.77	28.42	29.03	28.57	28
September 23, 2025	28.08	28.55	28.2	28.57	28.08	0
September 22, 2025	28.34	28.13	27.79	28.58	28	978
September 19, 2025	28.56	28.53	28.18	28.79	28.37	178
September 18, 2025	27.78	28.52	28.17	28.57	27.78	200
September 17, 2025	28.3	27.84	27.5	28.61	27.81	962
September 16, 2025	27.77	28.3	27.96	28.34	27.66	350
September 15, 2025	28.19	27.99	27.65	28.19	27.9	296
September 12, 2025	28.85	28.34	27.99	28.85	28.26	209

Campbell Soup Company (CSC.DE) XETRA