Kumulus Vape S.A. (EPA:ALVAP)
France · Delayed Price · Currency is EUR 3.430
+0.030 (0.88%)
Mar 13, 2026, 5:26 PM CET
Kumulus Vape Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 3.41 | 3.49 | 3.41 | 3.43 | 3.43 | 0.88% | 35 |
| Mar 12, 2026 | 3.43 | 3.49 | 3.40 | 3.40 | 3.40 | -0.87% | 2,640 |
| Mar 11, 2026 | 3.54 | 3.60 | 3.41 | 3.43 | 3.43 | -3.38% | 621 |
| Mar 10, 2026 | 3.50 | 3.55 | 3.50 | 3.55 | 3.55 | 1.43% | 812 |
| Mar 9, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.28% | 627 |
| Mar 6, 2026 | 3.39 | 3.51 | 3.39 | 3.51 | 3.51 | 3.24% | 982 |
| Mar 5, 2026 | 3.39 | 3.40 | 3.39 | 3.40 | 3.40 | - | 101 |
| Mar 4, 2026 | 3.39 | 3.40 | 3.35 | 3.40 | 3.40 | 0.29% | 361 |
| Mar 3, 2026 | 3.35 | 3.39 | 3.35 | 3.39 | 3.39 | -1.74% | 104 |
| Mar 2, 2026 | 3.35 | 3.47 | 3.31 | 3.45 | 3.45 | -0.58% | 589 |
| Feb 27, 2026 | 3.59 | 3.59 | 3.31 | 3.47 | 3.47 | -3.61% | 8,135 |
| Feb 26, 2026 | 3.40 | 3.64 | 3.40 | 3.60 | 3.60 | 6.51% | 2,848 |
| Feb 25, 2026 | 3.60 | 3.72 | 3.38 | 3.38 | 3.38 | -6.63% | 6,253 |
| Feb 24, 2026 | 3.77 | 3.77 | 3.60 | 3.62 | 3.62 | -4.23% | 253 |
| Feb 23, 2026 | 3.68 | 3.78 | 3.68 | 3.78 | 3.78 | - | 30 |
| Feb 20, 2026 | 3.78 | 3.78 | 3.69 | 3.78 | 3.78 | - | 140 |
| Feb 19, 2026 | 3.78 | 3.79 | 3.78 | 3.78 | 3.78 | - | 463 |
| Feb 18, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | 1 |
| Feb 17, 2026 | 3.60 | 3.78 | 3.60 | 3.78 | 3.78 | 2.72% | 565 |
| Feb 16, 2026 | 3.78 | 3.78 | 3.68 | 3.68 | 3.68 | -2.65% | 63 |
| Feb 13, 2026 | 3.70 | 3.78 | 3.70 | 3.78 | 3.78 | -0.53% | 292 |
| Feb 12, 2026 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | -1.81% | 254 |
| Feb 11, 2026 | 3.68 | 3.87 | 3.68 | 3.87 | 3.87 | -0.26% | 400 |
| Feb 10, 2026 | 3.88 | 3.88 | 3.80 | 3.88 | 3.88 | - | 642 |
| Feb 9, 2026 | 3.74 | 3.88 | 3.74 | 3.88 | 3.88 | 0.26% | 24 |
| Feb 6, 2026 | 3.75 | 3.87 | 3.74 | 3.87 | 3.87 | 2.93% | 596 |
| Feb 5, 2026 | 3.94 | 3.94 | 3.74 | 3.76 | 3.76 | -4.81% | 2,603 |
| Feb 4, 2026 | 3.96 | 3.96 | 3.85 | 3.95 | 3.95 | -0.25% | 25 |
| Feb 3, 2026 | 3.85 | 3.96 | 3.85 | 3.96 | 3.96 | 0.51% | 485 |
| Feb 2, 2026 | 3.85 | 3.95 | 3.85 | 3.94 | 3.94 | 2.07% | 779 |
| Jan 30, 2026 | 3.94 | 3.94 | 3.85 | 3.86 | 3.86 | -2.28% | 739 |
| Jan 29, 2026 | 3.94 | 3.95 | 3.94 | 3.95 | 3.95 | - | 3 |
| Jan 28, 2026 | 3.99 | 3.99 | 3.87 | 3.95 | 3.95 | -1.25% | 78 |
| Jan 27, 2026 | 3.99 | 4.00 | 3.92 | 4.00 | 4.00 | 2.83% | 78 |
| Jan 26, 2026 | 3.98 | 4.00 | 3.86 | 3.89 | 3.89 | -2.26% | 43 |
| Jan 23, 2026 | 3.91 | 3.99 | 3.85 | 3.98 | 3.98 | 1.53% | 1,038 |
| Jan 22, 2026 | 4.00 | 4.00 | 3.86 | 3.92 | 3.92 | -0.25% | 1,310 |
| Jan 21, 2026 | 4.00 | 4.10 | 3.83 | 3.93 | 3.93 | -2.48% | 1,756 |
| Jan 20, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.25% | 1 |
| Jan 19, 2026 | 3.93 | 4.12 | 3.92 | 4.02 | 4.02 | 0.75% | 1,496 |
| Jan 16, 2026 | 3.97 | 4.11 | 3.97 | 3.99 | 3.99 | 0.50% | 80 |
| Jan 15, 2026 | 4.04 | 4.04 | 3.82 | 3.97 | 3.97 | -1.73% | 224 |
| Jan 14, 2026 | 4.04 | 4.11 | 4.04 | 4.04 | 4.04 | - | 383 |
| Jan 13, 2026 | 4.05 | 4.05 | 4.04 | 4.04 | 4.04 | - | 7 |
| Jan 12, 2026 | 4.13 | 4.13 | 4.04 | 4.04 | 4.04 | -2.42% | 5 |
| Jan 9, 2026 | 4.09 | 4.14 | 4.00 | 4.14 | 4.14 | 0.98% | 106 |
| Jan 8, 2026 | 4.10 | 4.10 | 4.00 | 4.10 | 4.10 | - | 52 |
| Jan 7, 2026 | 4.09 | 4.10 | 3.90 | 4.10 | 4.10 | - | 521 |
| Jan 6, 2026 | 4.02 | 4.10 | 4.02 | 4.10 | 4.10 | 1.99% | 32 |
| Jan 5, 2026 | 4.00 | 4.02 | 3.97 | 4.02 | 4.02 | -4.06% | 553 |