CVC Capital Partners plc (AMS:CVC)
Netherlands · Delayed Price · Currency is EUR 15.85
-1.07 (-6.32%)
Sep 4, 2025, 5:35 PM CET
CVC Capital Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 16.66 | 16.79 | 15.85 | 15.85 | 15.85 | -6.32% | 796,847 |
| Sep 3, 2025 | 16.61 | 16.93 | 16.54 | 16.92 | 16.92 | 1.44% | 532,689 |
| Sep 2, 2025 | 17.14 | 17.71 | 16.68 | 16.68 | 16.68 | -2.80% | 467,999 |
| Sep 1, 2025 | 16.99 | 17.24 | 16.78 | 17.16 | 17.16 | -0.52% | 205,724 |
| Aug 29, 2025 | 17.46 | 17.56 | 17.25 | 17.25 | 17.25 | -1.54% | 500,831 |
| Aug 28, 2025 | 17.43 | 17.61 | 17.21 | 17.52 | 17.52 | 0.52% | 301,467 |
| Aug 27, 2025 | 17.50 | 17.53 | 17.25 | 17.43 | 17.43 | -0.63% | 342,035 |
| Aug 26, 2025 | 17.51 | 17.54 | 17.26 | 17.54 | 17.54 | -0.17% | 654,329 |
| Aug 25, 2025 | 17.52 | 17.80 | 17.44 | 17.57 | 17.57 | 0.23% | 179,247 |
| Aug 22, 2025 | 17.14 | 17.64 | 17.07 | 17.53 | 17.53 | 1.86% | 212,057 |
| Aug 21, 2025 | 17.51 | 17.52 | 17.17 | 17.21 | 17.21 | -1.49% | 252,905 |
| Aug 20, 2025 | 17.57 | 17.63 | 17.47 | 17.47 | 17.47 | -1.30% | 221,453 |
| Aug 19, 2025 | 17.68 | 17.78 | 17.57 | 17.70 | 17.70 | 0.45% | 212,937 |
| Aug 18, 2025 | 17.52 | 17.68 | 17.40 | 17.62 | 17.62 | 1.38% | 305,940 |
| Aug 15, 2025 | 17.18 | 17.53 | 17.15 | 17.38 | 17.38 | 1.40% | 278,232 |
| Aug 14, 2025 | 16.79 | 17.47 | 16.55 | 17.14 | 17.14 | 2.63% | 361,563 |
| Aug 13, 2025 | 16.76 | 16.93 | 16.70 | 16.70 | 16.70 | -0.12% | 349,016 |
| Aug 12, 2025 | 16.70 | 16.75 | 16.56 | 16.72 | 16.72 | 0.30% | 268,220 |
| Aug 11, 2025 | 17.04 | 17.10 | 16.60 | 16.67 | 16.67 | -1.83% | 251,537 |
| Aug 8, 2025 | 17.06 | 17.19 | 16.95 | 16.98 | 16.98 | -0.47% | 339,990 |
| Aug 7, 2025 | 16.60 | 17.12 | 16.59 | 17.06 | 17.06 | 2.65% | 268,960 |
| Aug 6, 2025 | 16.54 | 16.84 | 16.48 | 16.62 | 16.62 | 1.34% | 402,162 |
| Aug 5, 2025 | 16.45 | 16.58 | 16.34 | 16.40 | 16.40 | 0.49% | 436,200 |
| Aug 4, 2025 | 16.05 | 16.39 | 15.99 | 16.32 | 16.32 | 1.49% | 363,653 |
| Aug 1, 2025 | 16.84 | 16.87 | 16.08 | 16.08 | 16.08 | -4.91% | 734,186 |
| Jul 31, 2025 | 17.25 | 17.30 | 16.88 | 16.91 | 16.91 | -1.80% | 538,108 |
| Jul 30, 2025 | 17.21 | 17.44 | 17.11 | 17.22 | 17.22 | 0.35% | 278,957 |
| Jul 29, 2025 | 17.36 | 17.42 | 17.11 | 17.16 | 17.16 | -0.92% | 227,960 |
| Jul 28, 2025 | 17.49 | 17.76 | 17.25 | 17.32 | 17.32 | 0.29% | 287,857 |
| Jul 25, 2025 | 17.35 | 17.38 | 17.13 | 17.27 | 17.27 | -0.69% | 299,380 |
| Jul 24, 2025 | 17.61 | 17.81 | 17.26 | 17.39 | 17.39 | -0.63% | 289,148 |
| Jul 23, 2025 | 17.17 | 17.56 | 17.14 | 17.50 | 17.50 | 2.82% | 308,404 |
| Jul 22, 2025 | 17.55 | 17.62 | 17.02 | 17.02 | 17.02 | -3.51% | 368,600 |
| Jul 21, 2025 | 17.72 | 17.76 | 17.60 | 17.64 | 17.64 | -0.28% | 340,572 |
| Jul 18, 2025 | 17.73 | 17.92 | 17.61 | 17.69 | 17.69 | 0.23% | 522,139 |
| Jul 17, 2025 | 17.84 | 18.00 | 17.54 | 17.65 | 17.65 | 0.91% | 571,944 |
| Jul 16, 2025 | 17.32 | 17.76 | 17.31 | 17.49 | 17.49 | 0.34% | 307,945 |
| Jul 15, 2025 | 17.52 | 17.85 | 17.43 | 17.43 | 17.43 | -0.23% | 238,330 |
| Jul 14, 2025 | 17.54 | 17.69 | 17.22 | 17.47 | 17.47 | -1.47% | 285,664 |
| Jul 11, 2025 | 17.71 | 17.75 | 17.45 | 17.73 | 17.73 | -0.62% | 206,805 |
| Jul 10, 2025 | 17.36 | 17.86 | 17.26 | 17.84 | 17.84 | 3.12% | 369,105 |
| Jul 9, 2025 | 17.49 | 17.55 | 17.18 | 17.30 | 17.30 | -1.03% | 264,842 |
| Jul 8, 2025 | 17.42 | 17.69 | 17.34 | 17.48 | 17.48 | -0.23% | 290,066 |
| Jul 7, 2025 | 17.71 | 17.71 | 17.43 | 17.52 | 17.52 | -0.90% | 245,769 |
| Jul 4, 2025 | 18.00 | 18.11 | 17.62 | 17.68 | 17.68 | -0.06% | 366,505 |
| Jul 3, 2025 | 17.65 | 17.79 | 17.51 | 17.69 | 17.69 | 0.74% | 247,507 |
| Jul 2, 2025 | 17.61 | 17.68 | 17.13 | 17.56 | 17.56 | 0.17% | 475,608 |
| Jul 1, 2025 | 17.44 | 17.58 | 17.09 | 17.53 | 17.53 | 0.86% | 413,963 |
| Jun 30, 2025 | 17.96 | 17.98 | 17.38 | 17.38 | 17.38 | -0.23% | 837,891 |
| Jun 27, 2025 | 17.08 | 17.44 | 17.04 | 17.42 | 17.42 | 3.08% | 613,481 |