Kumulus Vape S.A. (EPA:ALVAP)
France · Delayed Price · Currency is EUR 3.300
+0.080 (2.48%)
Apr 2, 2026, 5:35 PM CET
Kumulus Vape Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 3.23 | 3.30 | 3.16 | 3.30 | 3.30 | 2.48% | 1,095 |
| Apr 1, 2026 | 3.35 | 3.40 | 3.22 | 3.22 | 3.22 | 0.63% | 1,455 |
| Mar 31, 2026 | 3.21 | 3.34 | 3.15 | 3.20 | 3.20 | - | 376 |
| Mar 30, 2026 | 3.33 | 3.33 | 3.20 | 3.20 | 3.20 | -4.19% | 225 |
| Mar 27, 2026 | 3.35 | 3.35 | 3.17 | 3.34 | 3.34 | -0.30% | 657 |
| Mar 26, 2026 | 3.45 | 3.45 | 3.35 | 3.35 | 3.35 | -2.90% | 179 |
| Mar 25, 2026 | 3.50 | 3.50 | 3.45 | 3.45 | 3.45 | 8.49% | 877 |
| Mar 24, 2026 | 3.27 | 3.27 | 3.14 | 3.18 | 3.18 | -3.05% | 457 |
| Mar 23, 2026 | 3.41 | 3.42 | 3.15 | 3.28 | 3.28 | -4.09% | 2,901 |
| Mar 20, 2026 | 3.34 | 3.52 | 3.34 | 3.42 | 3.42 | 2.70% | 598 |
| Mar 19, 2026 | 3.38 | 3.44 | 3.32 | 3.33 | 3.33 | -1.19% | 841 |
| Mar 18, 2026 | 3.43 | 3.44 | 3.37 | 3.37 | 3.37 | -2.03% | 95 |
| Mar 17, 2026 | 3.49 | 3.59 | 3.44 | 3.44 | 3.44 | -1.71% | 250 |
| Mar 16, 2026 | 3.43 | 3.50 | 3.43 | 3.50 | 3.50 | 2.04% | 270 |
| 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 |