CVC Capital Partners plc (AMS:CVC)
Netherlands · Delayed Price · Currency is EUR 14.17
+0.20 (1.43%)
Dec 5, 2025, 5:00 PM CET
CVC Capital Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.98 | 14.19 | 13.84 | 14.17 | - | 1.43% | 193,051 |
| Dec 4, 2025 | 14.06 | 14.25 | 13.91 | 13.97 | 13.97 | 0.43% | 716,862 |
| Dec 3, 2025 | 13.65 | 13.91 | 13.63 | 13.91 | 13.91 | 0.80% | 980,491 |
| Dec 2, 2025 | 14.00 | 14.03 | 13.80 | 13.80 | 13.80 | -1.22% | 915,075 |
| Dec 1, 2025 | 14.15 | 14.15 | 13.73 | 13.97 | 13.97 | -1.90% | 1,166,786 |
| Nov 28, 2025 | 14.25 | 14.33 | 14.16 | 14.24 | 14.24 | 0.49% | 586,490 |
| Nov 27, 2025 | 14.10 | 14.32 | 14.05 | 14.17 | 14.17 | 0.57% | 528,199 |
| Nov 26, 2025 | 14.12 | 14.17 | 13.91 | 14.09 | 14.09 | 1.08% | 558,227 |
| Nov 25, 2025 | 14.14 | 14.14 | 13.90 | 13.94 | 13.94 | -1.27% | 734,677 |
| Nov 24, 2025 | 14.04 | 14.29 | 13.94 | 14.12 | 14.12 | 1.88% | 1,665,278 |
| Nov 21, 2025 | 13.73 | 13.96 | 13.66 | 13.86 | 13.86 | 0.43% | 633,190 |
| Nov 20, 2025 | 14.05 | 14.12 | 13.80 | 13.80 | 13.80 | -0.36% | 446,099 |
| Nov 19, 2025 | 13.93 | 14.02 | 13.82 | 13.85 | 13.85 | - | 517,681 |
| Nov 18, 2025 | 13.74 | 13.91 | 13.68 | 13.85 | 13.85 | -0.79% | 641,739 |
| Nov 17, 2025 | 14.04 | 14.30 | 13.91 | 13.96 | 13.96 | -0.50% | 635,650 |
| Nov 14, 2025 | 14.09 | 14.15 | 13.43 | 14.03 | 14.03 | 1.67% | 936,261 |
| Nov 13, 2025 | 14.16 | 14.30 | 13.80 | 13.80 | 13.80 | -2.20% | 725,489 |
| Nov 12, 2025 | 14.43 | 14.43 | 14.09 | 14.11 | 14.11 | -1.33% | 519,025 |
| Nov 11, 2025 | 14.06 | 14.36 | 14.06 | 14.30 | 14.30 | 2.36% | 442,326 |
| Nov 10, 2025 | 14.10 | 14.26 | 13.97 | 13.97 | 13.97 | 1.97% | 401,612 |
| Nov 7, 2025 | 13.93 | 14.03 | 13.70 | 13.70 | 13.70 | -1.23% | 434,496 |
| Nov 6, 2025 | 14.21 | 14.26 | 13.87 | 13.87 | 13.87 | -2.53% | 770,383 |
| Nov 5, 2025 | 14.26 | 14.51 | 14.23 | 14.23 | 14.23 | -1.45% | 802,516 |
| Nov 4, 2025 | 14.35 | 14.53 | 14.17 | 14.44 | 14.44 | -0.76% | 528,634 |
| Nov 3, 2025 | 14.45 | 14.70 | 14.35 | 14.55 | 14.55 | 0.41% | 472,884 |
| Oct 31, 2025 | 14.61 | 14.75 | 14.49 | 14.49 | 14.49 | -0.96% | 617,853 |
| Oct 30, 2025 | 14.79 | 14.93 | 14.63 | 14.63 | 14.63 | -1.28% | 513,462 |
| Oct 29, 2025 | 14.92 | 15.00 | 14.76 | 14.82 | 14.82 | -0.07% | 398,782 |
| Oct 28, 2025 | 15.01 | 15.05 | 14.79 | 14.83 | 14.83 | -1.00% | 307,905 |
| Oct 27, 2025 | 14.94 | 15.03 | 14.78 | 14.98 | 14.98 | -0.20% | 574,628 |
| Oct 24, 2025 | 14.77 | 15.03 | 14.65 | 15.01 | 15.01 | 2.39% | 544,614 |
| Oct 23, 2025 | 14.76 | 14.88 | 14.62 | 14.66 | 14.66 | -0.54% | 400,973 |
| Oct 22, 2025 | 14.97 | 15.03 | 14.74 | 14.74 | 14.74 | -1.40% | 501,322 |
| Oct 21, 2025 | 14.71 | 14.95 | 14.65 | 14.95 | 14.95 | 1.98% | 625,303 |
| Oct 20, 2025 | 14.37 | 14.76 | 14.32 | 14.66 | 14.66 | 3.90% | 992,561 |
| Oct 17, 2025 | 14.80 | 14.84 | 14.11 | 14.11 | 14.11 | -6.56% | 2,001,761 |
| Oct 16, 2025 | 15.00 | 15.18 | 14.96 | 15.10 | 15.10 | 0.47% | 510,451 |
| Oct 15, 2025 | 15.23 | 15.27 | 14.89 | 15.03 | 15.03 | -0.13% | 659,503 |
| Oct 14, 2025 | 15.40 | 15.40 | 14.97 | 15.05 | 15.05 | -1.95% | 739,871 |
| Oct 13, 2025 | 15.25 | 15.41 | 15.06 | 15.35 | 15.35 | 2.06% | 642,469 |
| Oct 10, 2025 | 15.51 | 15.83 | 15.04 | 15.04 | 15.04 | -2.78% | 841,397 |
| Oct 9, 2025 | 15.51 | 15.67 | 15.40 | 15.47 | 15.47 | -0.51% | 643,160 |
| Oct 8, 2025 | 15.58 | 15.76 | 15.22 | 15.55 | 15.55 | -0.38% | 757,205 |
| Oct 7, 2025 | 15.59 | 15.83 | 15.51 | 15.61 | 15.61 | -0.26% | 612,696 |
| Oct 6, 2025 | 15.54 | 16.02 | 15.42 | 15.65 | 15.65 | 0.64% | 597,317 |
| Oct 3, 2025 | 15.33 | 15.58 | 15.27 | 15.55 | 15.55 | 2.57% | 715,127 |
| Oct 2, 2025 | 14.67 | 15.24 | 14.66 | 15.16 | 15.16 | 4.48% | 686,940 |
| Oct 1, 2025 | 14.76 | 14.80 | 14.46 | 14.51 | 14.51 | -2.09% | 714,057 |
| Sep 30, 2025 | 14.64 | 15.02 | 14.63 | 14.82 | 14.82 | 1.44% | 1,154,054 |
| Sep 29, 2025 | 14.63 | 14.72 | 14.53 | 14.61 | 14.61 | 0.69% | 619,616 |