CVC Capital Partners plc (AMS:CVC)
Netherlands · Delayed Price · Currency is EUR 14.27
-0.19 (-1.31%)
Nov 3, 2026, 5:35 PM CET
CVC Capital Partners Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 14.29 | 14.43 | 14.11 | 14.27 | 14.27 | -1.31% | 944,262 |
| Nov 2, 2026 | 13.56 | 14.52 | 13.50 | 14.46 | 14.46 | 7.75% | 1,933,071 |
| Oct 30, 2026 | 13.28 | 13.43 | 13.20 | 13.42 | 13.42 | 1.67% | 1,128,947 |
| Oct 29, 2026 | 12.84 | 13.30 | 12.81 | 13.20 | 13.20 | 2.80% | 1,362,165 |
| Oct 28, 2026 | 12.91 | 13.02 | 12.82 | 12.84 | 12.84 | -0.70% | 673,141 |
| Oct 27, 2026 | 12.82 | 12.97 | 12.66 | 12.93 | 12.93 | 0.94% | 879,221 |
| Oct 26, 2026 | 12.73 | 12.85 | 12.61 | 12.81 | 12.81 | 1.10% | 1,122,608 |
| Oct 23, 2026 | 12.43 | 12.67 | 12.32 | 12.67 | 12.67 | 1.52% | 1,116,482 |
| Oct 22, 2026 | 12.11 | 12.48 | 12.06 | 12.48 | 12.48 | 1.79% | 1,164,365 |
| Oct 21, 2026 | 12.32 | 12.32 | 12.14 | 12.26 | 12.26 | -0.65% | 950,608 |
| Oct 20, 2026 | 12.19 | 12.44 | 12.09 | 12.34 | 12.34 | - | 1,163,125 |
| Oct 19, 2026 | 12.07 | 12.34 | 12.01 | 12.34 | 12.34 | 1.73% | 1,067,137 |
| Oct 16, 2026 | 12.17 | 12.31 | 12.12 | 12.13 | 12.13 | 0.50% | 1,103,123 |
| Oct 15, 2026 | 12.03 | 12.21 | 11.77 | 12.07 | 12.07 | 0.42% | 1,617,387 |
| Oct 14, 2026 | 12.25 | 12.38 | 12.02 | 12.02 | 12.02 | -1.64% | 880,943 |
| Oct 13, 2026 | 12.34 | 12.47 | 12.15 | 12.22 | 12.22 | -1.37% | 875,051 |
| Oct 12, 2026 | 12.60 | 12.65 | 12.35 | 12.39 | 12.39 | 1.72% | 988,476 |
| Oct 9, 2026 | 12.00 | 12.20 | 12.00 | 12.18 | 12.18 | 2.87% | 1,037,725 |
| Oct 8, 2026 | 12.00 | 12.05 | 11.82 | 11.84 | 11.84 | -1.91% | 1,133,789 |
| Oct 7, 2026 | 12.20 | 12.42 | 12.03 | 12.07 | 12.07 | -1.95% | 1,148,932 |
| Oct 6, 2026 | 12.29 | 12.37 | 12.14 | 12.31 | 12.31 | 1.32% | 979,178 |
| Oct 5, 2026 | 12.27 | 12.40 | 12.10 | 12.15 | 12.15 | -0.74% | 871,198 |
| Oct 2, 2026 | 12.24 | 12.36 | 12.08 | 12.24 | 12.24 | 0.41% | 1,379,292 |
| Oct 1, 2026 | 12.44 | 12.56 | 12.12 | 12.19 | 12.19 | -3.10% | 1,455,032 |
| Sep 30, 2026 | 12.37 | 12.67 | 12.34 | 12.58 | 12.58 | 2.28% | 1,141,851 |
| Sep 29, 2026 | 12.32 | 12.49 | 12.30 | 12.30 | 12.30 | 0.08% | 605,118 |
| Sep 28, 2026 | 12.40 | 12.63 | 12.29 | 12.29 | 12.29 | -0.65% | 812,722 |
| Sep 25, 2026 | 12.40 | 12.43 | 12.25 | 12.37 | 12.37 | 1.23% | 763,476 |
| Sep 24, 2026 | 12.60 | 12.69 | 12.22 | 12.22 | 12.22 | -3.55% | 1,208,454 |
| Sep 23, 2026 | 12.80 | 12.83 | 12.64 | 12.67 | 12.67 | -0.39% | 501,855 |
| Sep 22, 2026 | 12.83 | 13.08 | 12.72 | 12.72 | 12.72 | -0.16% | 653,961 |
| Sep 21, 2026 | 12.75 | 12.86 | 12.68 | 12.74 | 12.74 | 0.71% | 695,508 |
| Sep 18, 2026 | 13.05 | 13.06 | 12.53 | 12.65 | 12.65 | -3.14% | 2,819,771 |
| Sep 17, 2026 | 13.19 | 13.27 | 12.95 | 13.06 | 13.06 | -0.61% | 1,427,824 |
| Sep 16, 2026 | 13.12 | 13.15 | 12.94 | 13.14 | 13.14 | 0.61% | 1,510,513 |
| Sep 15, 2026 | 13.49 | 13.51 | 13.03 | 13.06 | 13.06 | -3.40% | 1,452,663 |
| Sep 14, 2026 | 13.58 | 13.82 | 13.44 | 13.52 | 13.52 | -1.02% | 867,559 |
| Sep 11, 2026 | 13.68 | 13.70 | 13.53 | 13.66 | 13.66 | 0.07% | 973,793 |
| Sep 10, 2026 | 13.94 | 14.02 | 13.61 | 13.65 | 13.65 | -1.66% | 902,948 |
| Sep 9, 2026 | 13.89 | 13.99 | 13.75 | 13.88 | 13.88 | -1.49% | 973,790 |
| Sep 8, 2026 | 13.70 | 14.11 | 13.67 | 14.09 | 14.09 | 2.85% | 1,201,298 |
| Sep 7, 2026 | 13.90 | 13.90 | 13.64 | 13.70 | 13.70 | -1.44% | 623,428 |
| Sep 4, 2026 | 14.14 | 14.22 | 13.85 | 13.90 | 13.90 | -1.56% | 940,187 |
| Sep 3, 2026 | 13.62 | 14.12 | 13.62 | 14.12 | 14.12 | 3.44% | 1,623,612 |
| Sep 2, 2026 | 13.90 | 13.90 | 13.54 | 13.65 | 13.65 | -2.50% | 1,952,026 |
| Sep 1, 2026 | 14.44 | 14.45 | 13.96 | 14.00 | 14.00 | -3.25% | 1,644,814 |
| Aug 31, 2026 | 14.78 | 14.80 | 14.47 | 14.47 | 14.47 | -1.83% | 2,350,749 |
| Aug 28, 2026 | 14.85 | 14.88 | 14.73 | 14.74 | 14.74 | -0.07% | 739,371 |
| Aug 27, 2026 | 14.93 | 14.93 | 14.61 | 14.75 | 14.75 | -0.81% | 922,007 |
| Aug 26, 2026 | 15.12 | 15.15 | 14.87 | 14.87 | 14.87 | -1.26% | 993,667 |