CVC Capital Partners plc (AMS:CVC)
Netherlands · Delayed Price · Currency is EUR 12.70
-0.02 (-0.16%)
Sep 23, 2026, 3:10 PM CET
CVC Capital Partners Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 12.80 | 12.83 | 12.65 | 12.71 | - | -0.08% | 131,817 |
| 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 |
| Aug 25, 2026 | 15.20 | 15.27 | 15.01 | 15.06 | 15.06 | -1.05% | 1,011,526 |
| Aug 24, 2026 | 15.10 | 15.22 | 14.97 | 15.22 | 15.22 | 0.66% | 713,184 |
| Aug 21, 2026 | 15.08 | 15.19 | 14.92 | 15.12 | 15.12 | 0.27% | 697,863 |
| Aug 20, 2026 | 15.09 | 15.19 | 14.98 | 15.08 | 15.08 | -0.18% | 951,777 |
| Aug 19, 2026 | 15.15 | 15.45 | 14.96 | 15.37 | 15.11 | 2.13% | 797,594 |
| Aug 18, 2026 | 15.18 | 15.33 | 15.05 | 15.05 | 14.79 | -0.92% | 708,571 |
| Aug 17, 2026 | 15.62 | 15.62 | 15.14 | 15.19 | 14.93 | -2.75% | 575,695 |
| Aug 14, 2026 | 15.44 | 15.85 | 15.42 | 15.62 | 15.35 | 2.16% | 939,206 |
| Aug 13, 2026 | 15.40 | 15.45 | 15.23 | 15.29 | 15.03 | 0.46% | 744,767 |
| Aug 12, 2026 | 15.46 | 15.55 | 15.22 | 15.22 | 14.96 | -1.36% | 729,684 |
| Aug 11, 2026 | 15.42 | 15.60 | 15.31 | 15.43 | 15.17 | -0.13% | 1,027,148 |
| Aug 10, 2026 | 15.75 | 15.75 | 15.39 | 15.45 | 15.19 | -1.53% | 552,314 |
| Aug 7, 2026 | 15.63 | 15.89 | 15.59 | 15.69 | 15.42 | 0.26% | 526,450 |
| Aug 6, 2026 | 15.77 | 15.80 | 15.62 | 15.65 | 15.38 | -0.63% | 572,116 |
| Aug 5, 2026 | 15.73 | 16.20 | 15.62 | 15.75 | 15.48 | 0.57% | 1,081,320 |
| Aug 4, 2026 | 15.10 | 15.66 | 15.09 | 15.66 | 15.39 | 4.26% | 1,033,489 |
| Aug 3, 2026 | 14.74 | 15.44 | 14.72 | 15.02 | 14.76 | 3.51% | 1,166,622 |
| Jul 31, 2026 | 14.66 | 14.75 | 14.38 | 14.51 | 14.26 | -0.14% | 976,491 |
| Jul 30, 2026 | 14.63 | 15.02 | 14.53 | 14.53 | 14.28 | 0.83% | 1,592,912 |
| Jul 29, 2026 | 14.65 | 14.73 | 14.27 | 14.41 | 14.16 | -1.64% | 951,800 |
| Jul 28, 2026 | 14.38 | 14.67 | 14.26 | 14.65 | 14.40 | 2.16% | 1,028,988 |
| Jul 27, 2026 | 14.28 | 14.34 | 14.10 | 14.34 | 14.09 | 1.34% | 1,614,432 |
| Jul 24, 2026 | 13.90 | 14.34 | 13.90 | 14.15 | 13.91 | 1.36% | 881,803 |
| Jul 23, 2026 | 14.25 | 14.28 | 13.86 | 13.96 | 13.72 | -2.38% | 1,247,602 |
| Jul 22, 2026 | 14.37 | 14.47 | 14.24 | 14.30 | 14.06 | -0.83% | 617,362 |
| Jul 21, 2026 | 14.50 | 14.50 | 13.93 | 14.42 | 14.17 | -0.41% | 863,186 |
| Jul 20, 2026 | 14.75 | 14.89 | 14.37 | 14.48 | 14.23 | -2.16% | 755,160 |
| Jul 17, 2026 | 14.62 | 15.12 | 14.62 | 14.80 | 14.55 | 0.61% | 1,533,810 |
| Jul 16, 2026 | 14.56 | 14.71 | 14.28 | 14.71 | 14.46 | 0.82% | 803,896 |