CVC Capital Partners plc (AMS:CVC)
Netherlands · Delayed Price · Currency is EUR 15.01
+0.35 (2.39%)
Oct 24, 2025, 5:35 PM CET
CVC Capital Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 14.77 | 15.03 | 14.65 | 15.01 | 15.01 | 2.39% | 273,250 |
| 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 |
| Sep 26, 2025 | 14.33 | 14.51 | 14.13 | 14.51 | 14.51 | 1.54% | 625,853 |
| Sep 25, 2025 | 14.55 | 14.55 | 14.12 | 14.29 | 14.29 | -2.66% | 943,119 |
| Sep 24, 2025 | 14.87 | 14.87 | 14.57 | 14.68 | 14.68 | -1.94% | 721,691 |
| Sep 23, 2025 | 14.90 | 15.16 | 14.89 | 14.97 | 14.97 | 0.40% | 535,858 |
| Sep 22, 2025 | 15.11 | 15.27 | 14.86 | 14.91 | 14.91 | -1.39% | 563,688 |
| Sep 19, 2025 | 15.53 | 15.55 | 15.12 | 15.12 | 15.12 | -2.77% | 2,556,611 |
| Sep 18, 2025 | 14.97 | 15.55 | 14.97 | 15.55 | 15.55 | 4.01% | 780,645 |
| Sep 17, 2025 | 15.10 | 15.16 | 14.78 | 14.95 | 14.95 | -0.60% | 758,921 |
| Sep 16, 2025 | 15.44 | 15.48 | 15.03 | 15.04 | 15.04 | -2.27% | 857,118 |
| Sep 15, 2025 | 15.26 | 15.39 | 15.09 | 15.39 | 15.39 | 1.05% | 467,776 |
| Sep 12, 2025 | 15.50 | 15.60 | 15.23 | 15.23 | 15.23 | -1.36% | 608,623 |
| Sep 11, 2025 | 14.99 | 15.52 | 14.95 | 15.44 | 15.44 | 0.98% | 737,507 |
| Sep 10, 2025 | 15.54 | 15.60 | 15.14 | 15.29 | 15.06 | 1.19% | 692,321 |
| Sep 9, 2025 | 15.22 | 15.29 | 14.99 | 15.11 | 14.88 | -0.53% | 448,552 |
| Sep 8, 2025 | 15.45 | 15.51 | 14.91 | 15.19 | 14.96 | -1.49% | 778,200 |
| Sep 5, 2025 | 15.96 | 16.02 | 15.22 | 15.42 | 15.18 | -2.71% | 864,214 |
| Sep 4, 2025 | 16.66 | 16.79 | 15.85 | 15.85 | 15.61 | -6.32% | 796,847 |
| Sep 3, 2025 | 16.61 | 16.93 | 16.54 | 16.92 | 16.66 | 1.44% | 532,689 |
| Sep 2, 2025 | 17.14 | 17.71 | 16.68 | 16.68 | 16.42 | -2.80% | 467,999 |
| Sep 1, 2025 | 16.99 | 17.24 | 16.78 | 17.16 | 16.90 | -0.52% | 205,724 |
| Aug 29, 2025 | 17.46 | 17.56 | 17.25 | 17.25 | 16.98 | -1.54% | 500,831 |
| Aug 28, 2025 | 17.43 | 17.61 | 17.21 | 17.52 | 17.25 | 0.52% | 301,467 |
| Aug 27, 2025 | 17.50 | 17.53 | 17.25 | 17.43 | 17.16 | -0.63% | 342,035 |
| Aug 26, 2025 | 17.51 | 17.54 | 17.26 | 17.54 | 17.27 | -0.17% | 654,329 |
| Aug 25, 2025 | 17.52 | 17.80 | 17.44 | 17.57 | 17.30 | 0.23% | 179,247 |
| Aug 22, 2025 | 17.14 | 17.64 | 17.07 | 17.53 | 17.26 | 1.86% | 212,057 |
| Aug 21, 2025 | 17.51 | 17.52 | 17.17 | 17.21 | 16.95 | -1.49% | 252,905 |
| Aug 20, 2025 | 17.57 | 17.63 | 17.47 | 17.47 | 17.20 | -1.30% | 221,453 |
| Aug 19, 2025 | 17.68 | 17.78 | 17.57 | 17.70 | 17.43 | 0.45% | 212,937 |
| Aug 18, 2025 | 17.52 | 17.68 | 17.40 | 17.62 | 17.35 | 1.38% | 305,940 |