CVC Capital Partners plc (AMS:CVC)
Netherlands · Delayed Price · Currency is EUR 14.30
+0.06 (0.42%)
Dec 29, 2025, 5:35 PM CET
CVC Capital Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 14.25 | 14.38 | 14.21 | 14.24 | 14.24 | -0.14% | 81,255 |
| Dec 23, 2025 | 14.23 | 14.34 | 14.13 | 14.26 | 14.26 | 0.07% | 502,574 |
| Dec 22, 2025 | 14.18 | 14.25 | 13.99 | 14.25 | 14.25 | -0.07% | 643,113 |
| Dec 19, 2025 | 14.27 | 14.35 | 14.16 | 14.26 | 14.26 | -0.56% | 1,928,191 |
| Dec 18, 2025 | 14.23 | 14.42 | 14.20 | 14.34 | 14.34 | 1.41% | 569,411 |
| Dec 17, 2025 | 14.32 | 14.37 | 14.14 | 14.14 | 14.14 | -1.39% | 677,020 |
| Dec 16, 2025 | 14.14 | 14.37 | 14.04 | 14.34 | 14.34 | 0.56% | 576,556 |
| Dec 15, 2025 | 14.25 | 14.65 | 14.05 | 14.26 | 14.26 | 0.35% | 984,471 |
| Dec 12, 2025 | 13.75 | 14.32 | 13.70 | 14.21 | 14.21 | 4.26% | 991,671 |
| Dec 11, 2025 | 13.88 | 13.88 | 13.51 | 13.63 | 13.63 | -1.45% | 912,735 |
| Dec 10, 2025 | 14.00 | 14.12 | 13.83 | 13.83 | 13.83 | -0.65% | 545,081 |
| Dec 9, 2025 | 13.87 | 14.01 | 13.80 | 13.92 | 13.92 | 0.36% | 665,297 |
| Dec 8, 2025 | 14.06 | 14.08 | 13.81 | 13.87 | 13.87 | -1.77% | 991,553 |
| Dec 5, 2025 | 13.98 | 14.21 | 13.84 | 14.12 | 14.12 | 1.07% | 571,607 |
| 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 |