Skip to main content
logo
CVC Capital Partners plc (AMS:CVC)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
12.09
-0.24 (-1.95%)
At close: Feb 27, 2026

CVC Capital Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202612.3412.3411.9812.0912.09-1.95%2,153,905
Feb 26, 202612.1312.5212.0812.3312.332.75%1,440,542
Feb 25, 202612.0512.1111.8912.0012.000.84%1,512,841
Feb 24, 202611.8812.0711.7511.9011.900.59%1,411,734
Feb 23, 202612.6612.6611.8311.8311.83-7.14%1,696,582
Feb 20, 202612.5512.9512.5512.7412.742.33%1,107,475
Feb 19, 202612.8513.0212.2912.4512.45-3.26%1,588,149
Feb 18, 202612.4813.0312.4312.8712.873.37%946,661
Feb 17, 202612.6012.6912.3312.4512.45-1.19%1,528,210
Feb 16, 202612.9512.9912.6012.6012.60-1.87%850,564
Feb 13, 202613.1113.1612.7412.8412.84-1.83%1,489,745
Feb 12, 202613.0913.2312.8813.0813.081.95%1,646,611
Feb 11, 202613.3913.4012.7912.8312.83-3.97%1,425,645
Feb 10, 202613.4013.4913.1613.3613.361.14%1,015,837
Feb 9, 202613.1213.2413.0013.2113.211.85%1,062,730
Feb 6, 202613.1213.2312.8412.9712.97-1.97%1,724,937
Feb 5, 202613.8513.8613.0613.2313.23-3.15%1,297,474
Feb 4, 202613.6214.0113.4113.6613.66-0.44%1,664,533
Feb 3, 202614.7814.8413.5513.7213.72-6.54%1,994,947
Feb 2, 202614.7614.9514.5214.6814.68-1.67%706,289
Jan 30, 202614.9915.1314.8514.9314.93-0.33%855,224
Jan 29, 202615.0015.2214.8814.9814.980.54%835,174
Jan 28, 202614.7515.1114.6914.9014.901.02%567,128
Jan 27, 202614.9014.9814.6314.7514.75-0.47%846,618
Jan 26, 202615.1515.1814.8214.8214.82-2.37%673,941
Jan 23, 202615.1515.2215.0115.1815.18-0.33%769,264
Jan 22, 202615.0015.4315.0015.2315.234.03%833,229
Jan 21, 202614.3114.6414.0514.6414.641.24%836,614
Jan 20, 202614.7514.7714.3814.4614.46-2.63%711,147
Jan 19, 202614.8315.0314.7014.8514.85-1.98%569,536
Jan 16, 202615.0015.1514.9115.1515.151.13%402,920
Jan 15, 202614.4415.1714.4414.9814.984.24%765,330
Jan 14, 202614.8214.8214.3614.3714.37-2.58%677,108
Jan 13, 202615.3815.4414.7514.7514.75-4.03%1,975,501
Jan 12, 202615.4415.5915.3015.3715.370.13%660,438
Jan 9, 202614.7015.3514.6915.3515.354.49%714,980
Jan 8, 202614.7114.8414.3814.6914.69-1.41%691,523
Jan 7, 202614.7514.9814.5614.9014.901.02%759,499
Jan 6, 202614.8014.8114.3714.7514.75-0.27%750,044
Jan 5, 202614.1914.8314.1114.7914.795.42%940,887
Jan 2, 202614.2414.4013.9214.0314.03-1.89%970,882
Dec 31, 202514.3014.3114.2014.3014.30-0.14%186,715
Dec 30, 202514.3714.4214.2614.3214.320.14%286,573
Dec 29, 202514.2414.4014.1914.3014.300.42%381,022
Dec 24, 202514.2514.3814.2114.2414.24-0.14%81,255
Dec 23, 202514.2314.3414.1314.2614.260.07%502,574
Dec 22, 202514.1814.2513.9914.2514.25-0.07%643,113
Dec 19, 202514.2714.3514.1614.2614.26-0.56%1,928,191
Dec 18, 202514.2314.4214.2014.3414.341.41%569,411
Dec 17, 202514.3214.3714.1414.1414.14-1.39%677,020