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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.79	22.7	22.7	23.15	22.69	3,326
February 19, 2026	23.58	22.9	22.9	23.58	22.9	2,355
February 18, 2026	23.5	23.57	23.57	23.57	23.5	429
February 17, 2026	24.28	23.15	23.15	24.28	23.08	285
February 16, 2026	24.62	24.62	24.62	24.62	24.62	269
February 13, 2026	24.3	24.95	24.95	25.24	24.3	488
February 12, 2026	24.73	24.44	24.44	24.76	24.3	331
February 11, 2026	24.35	24.62	24.62	24.63	23.95	597
February 10, 2026	24.19	24.68	24.68	24.69	24.19	388
February 09, 2026	24.55	24.24	24.24	24.55	23.84	1,209
February 06, 2026	24.5	24.23	24.33	24.6	24.23	1,468
February 05, 2026	24.19	23.97	24.48	24.2	23.97	934
February 04, 2026	22.61	24.05	24.05	24.27	22.61	1,997
February 03, 2026	23.23	22.79	22.79	23.51	22.76	1,433
February 02, 2026	23.35	23.32	23.32	23.8	23.11	4,953
January 30, 2026	22.58	23.57	23.57	23.65	22.58	1,481
January 29, 2026	22.42	22.61	22.61	23.01	22.42	973
January 28, 2026	22.64	22.65	22.65	22.94	22.4	1,762
January 27, 2026	22.7	22.76	22.76	22.9	22.61	1,024
January 26, 2026	22.51	22.83	22.83	22.83	22.5	1,137
January 23, 2026	22.61	22.6	22.61	22.66	22.6	471
January 22, 2026	22.26	22.64	22.64	22.74	22.26	368
January 21, 2026	22.57	22.42	22.42	22.65	22.17	1,903
January 20, 2026	22.21	22.56	22.56	22.72	22.13	1,223
January 19, 2026	22.27	22.71	22.71	22.74	22.26	2,810
January 16, 2026	23.07	22.45	22.45	23.33	22.36	3,628
January 15, 2026	23.08	23.13	23.13	23.17	22.73	3,350
January 14, 2026	22.41	23	23	23	22.36	829
January 13, 2026	22.57	22.45	22.45	22.74	22.41	2,363
January 12, 2026	22.74	22.62	22.62	22.79	22.49	2,363
January 09, 2026	22.63	22.7	22.7	22.92	22.55	1,127
January 08, 2026	22.35	22.68	22.68	22.68	22.05	2,591
January 07, 2026	23	22.58	22.25	23.23	22.44	1,932
January 06, 2026	22.8	23.16	22.82	23.17	22.73	1,160
January 05, 2026	23.84	22.8	22.47	23.89	22.71	3,360
January 02, 2026	23.95	23.65	23.65	23.96	23.5	832
December 30, 2025	24	23.95	24.01	24	23.95	500
December 29, 2025	23.98	23.94	23.94	24.04	23.8	2,351
December 23, 2025	24.19	23.55	23.55	24.45	23.55	1,725
December 22, 2025	24.25	24.34	24.34	24.55	24.25	377
December 19, 2025	24.4	24.42	24.42	24.54	24.15	889
December 18, 2025	24.4	24.56	24.56	24.63	24.4	800
December 17, 2025	24.67	24.62	24.62	24.67	24.62	1,006
December 16, 2025	23.95	24.36	24.36	24.36	23.95	307
December 15, 2025	24.72	24	24	24.72	24	5,509
December 12, 2025	24.12	24.41	24.41	24.56	24.12	1,371
December 11, 2025	24.07	24.29	24.29	24.66	24	1,371
December 10, 2025	24.51	24.13	24.13	24.74	24	2,060
December 09, 2025	25.73	24.45	24.45	26.26	24.26	7,509
December 08, 2025	25.54	25.95	25.95	26.03	25.33	2,222
December 05, 2025	25.04	25.41	25.41	25.41	25	1,375
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

Campbell Soup Company (CSC.DE) XETRA