Kumulus Vape S.A. (EPA:ALVAP)
France · Delayed Price · Currency is EUR 3.900
+0.010 (0.26%)
Oct 3, 2025, 5:35 PM CET
Kumulus Vape Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 3.89 | 3.90 | 3.86 | 3.90 | 3.90 | 0.26% | 440 |
| Oct 2, 2025 | 3.88 | 3.89 | 3.85 | 3.89 | 3.89 | 0.52% | 755 |
| Oct 1, 2025 | 3.70 | 3.87 | 3.70 | 3.87 | 3.87 | 4.88% | 2,390 |
| Sep 30, 2025 | 3.88 | 3.88 | 3.69 | 3.69 | 3.69 | -5.14% | 1,486 |
| Sep 29, 2025 | 3.89 | 3.89 | 3.68 | 3.89 | 3.89 | -0.26% | 2,998 |
| Sep 26, 2025 | 3.95 | 3.95 | 3.68 | 3.90 | 3.90 | -1.76% | 4,913 |
| Sep 25, 2025 | 3.99 | 3.99 | 3.78 | 3.97 | 3.97 | -6.37% | 7,765 |
| Sep 24, 2025 | 4.22 | 4.34 | 4.06 | 4.24 | 4.24 | -2.53% | 4,230 |
| Sep 23, 2025 | 4.36 | 4.36 | 4.12 | 4.35 | 4.35 | -0.23% | 1,407 |
| Sep 22, 2025 | 4.31 | 4.36 | 4.31 | 4.36 | 4.36 | 1.40% | 1,160 |
| Sep 19, 2025 | 4.35 | 4.35 | 4.29 | 4.30 | 4.30 | -0.69% | 2,545 |
| Sep 18, 2025 | 4.61 | 4.61 | 4.10 | 4.33 | 4.33 | -5.87% | 7,458 |
| Sep 17, 2025 | 4.66 | 4.66 | 4.60 | 4.60 | 4.60 | - | 501 |
| Sep 16, 2025 | 4.66 | 4.67 | 4.60 | 4.60 | 4.60 | -2.54% | 1,107 |
| Sep 15, 2025 | 4.66 | 4.72 | 4.66 | 4.72 | 4.72 | 1.29% | 989 |
| Sep 12, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.22% | 745 |
| Sep 11, 2025 | 4.79 | 4.79 | 4.65 | 4.65 | 4.65 | -3.12% | 2,202 |
| Sep 10, 2025 | 4.80 | 4.80 | 4.69 | 4.80 | 4.80 | -0.41% | 1,468 |
| Sep 9, 2025 | 4.69 | 4.82 | 4.69 | 4.82 | 4.82 | 2.99% | 1,558 |
| Sep 8, 2025 | 4.83 | 4.83 | 4.68 | 4.68 | 4.68 | -2.30% | 776 |
| Sep 5, 2025 | 4.82 | 4.82 | 4.78 | 4.79 | 4.79 | 0.63% | 639 |
| Sep 4, 2025 | 4.71 | 4.78 | 4.62 | 4.76 | 4.76 | 1.06% | 522 |
| Sep 3, 2025 | 4.83 | 4.91 | 4.61 | 4.71 | 4.71 | -4.85% | 3,131 |
| Sep 2, 2025 | 4.95 | 4.96 | 4.80 | 4.95 | 4.95 | - | 1,930 |
| Sep 1, 2025 | 4.88 | 4.96 | 4.88 | 4.95 | 4.95 | 1.64% | 1,744 |
| Aug 29, 2025 | 4.86 | 4.99 | 4.86 | 4.87 | 4.87 | 0.41% | 718 |
| Aug 28, 2025 | 4.80 | 4.99 | 4.80 | 4.85 | 4.85 | 1.25% | 516 |
| Aug 27, 2025 | 4.81 | 5.04 | 4.79 | 4.79 | 4.79 | 0.63% | 1,767 |
| Aug 26, 2025 | 4.97 | 4.97 | 4.70 | 4.76 | 4.76 | -4.42% | 1,127 |
| Aug 25, 2025 | 4.98 | 5.06 | 4.98 | 4.98 | 4.98 | 0.81% | 985 |
| Aug 22, 2025 | 4.67 | 4.94 | 4.67 | 4.94 | 4.94 | 6.93% | 1,273 |
| Aug 21, 2025 | 4.95 | 4.98 | 4.62 | 4.62 | 4.62 | -6.67% | 3,299 |
| Aug 20, 2025 | 4.86 | 5.00 | 4.80 | 4.95 | 4.95 | 3.13% | 3,076 |
| Aug 19, 2025 | 4.69 | 4.80 | 4.68 | 4.80 | 4.80 | 2.56% | 1,888 |
| Aug 18, 2025 | 4.67 | 4.69 | 4.67 | 4.68 | 4.68 | -1.27% | 820 |
| Aug 15, 2025 | 4.67 | 4.74 | 4.67 | 4.74 | 4.74 | 1.72% | 700 |
| Aug 14, 2025 | 4.71 | 4.74 | 4.66 | 4.66 | 4.66 | -1.06% | 3,010 |
| Aug 13, 2025 | 4.69 | 4.72 | 4.69 | 4.71 | 4.71 | 0.43% | 1,195 |
| Aug 12, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.21% | 1,184 |
| Aug 11, 2025 | 4.70 | 4.79 | 4.68 | 4.68 | 4.68 | -0.43% | 1,658 |
| Aug 8, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 671 |
| Aug 7, 2025 | 4.72 | 4.74 | 4.62 | 4.70 | 4.70 | -0.42% | 2,038 |
| Aug 6, 2025 | 4.83 | 4.83 | 4.72 | 4.72 | 4.72 | -0.63% | 2,056 |
| Aug 5, 2025 | 4.76 | 4.76 | 4.72 | 4.75 | 4.75 | -2.46% | 1,656 |
| Aug 4, 2025 | 4.57 | 4.87 | 4.57 | 4.87 | 4.87 | 5.87% | 1,193 |
| Aug 1, 2025 | 4.75 | 4.75 | 4.60 | 4.60 | 4.60 | -2.95% | 1,163 |
| Jul 31, 2025 | 4.94 | 4.94 | 4.70 | 4.74 | 4.74 | -4.05% | 1,507 |
| Jul 30, 2025 | 4.95 | 4.95 | 4.81 | 4.94 | 4.94 | -0.20% | 1,045 |
| Jul 29, 2025 | 4.95 | 4.97 | 4.85 | 4.95 | 4.95 | -0.80% | 1,112 |
| Jul 28, 2025 | 4.99 | 4.99 | 4.85 | 4.99 | 4.99 | 1.42% | 21,676 |