Kumulus Vape S.A. (EPA:ALVAP)
France · Delayed Price · Currency is EUR 3.860
-0.090 (-2.28%)
At close: Jan 30, 2026
Kumulus Vape Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 3.95 | 4.19 | 3.95 | 4.19 | 4.19 | 6.08% | 275 |
| Dec 31, 2025 | 4.15 | 4.20 | 3.95 | 3.95 | 3.95 | -4.82% | 961 |
| Dec 30, 2025 | 4.21 | 4.21 | 4.15 | 4.15 | 4.15 | -0.95% | 326 |
| Dec 29, 2025 | 4.35 | 4.35 | 4.14 | 4.19 | 4.19 | -3.46% | 593 |
| Dec 24, 2025 | 4.35 | 4.35 | 4.34 | 4.34 | 4.34 | -2.25% | 868 |
| Dec 23, 2025 | 4.31 | 4.46 | 4.14 | 4.44 | 4.44 | 0.91% | 1,515 |
| Dec 22, 2025 | 4.36 | 4.40 | 4.36 | 4.40 | 4.40 | 2.09% | 1,517 |
| Dec 19, 2025 | 4.30 | 4.31 | 4.20 | 4.31 | 4.31 | -0.23% | 536 |
| Dec 18, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.23% | 5 |
| Dec 17, 2025 | 4.14 | 4.31 | 4.14 | 4.31 | 4.31 | 4.36% | 3 |
| Dec 16, 2025 | 4.34 | 4.34 | 4.12 | 4.13 | 4.13 | -4.84% | 462 |
| Dec 15, 2025 | 4.40 | 4.40 | 4.16 | 4.34 | 4.34 | -1.36% | 562 |
| Dec 12, 2025 | 4.44 | 4.47 | 4.40 | 4.40 | 4.40 | -1.35% | 610 |
| Dec 11, 2025 | 4.35 | 4.47 | 4.35 | 4.46 | 4.46 | 2.53% | 574 |
| Dec 10, 2025 | 4.31 | 4.40 | 4.30 | 4.35 | 4.35 | 1.16% | 326 |
| Dec 9, 2025 | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | 2.38% | 379 |
| Dec 8, 2025 | 4.35 | 4.48 | 4.05 | 4.20 | 4.20 | -3.45% | 3,244 |
| Dec 5, 2025 | 4.20 | 4.38 | 4.01 | 4.35 | 4.35 | 3.57% | 2,218 |
| Dec 4, 2025 | 3.93 | 4.20 | 3.84 | 4.20 | 4.20 | 7.69% | 2,305 |
| Dec 3, 2025 | 3.89 | 3.90 | 3.89 | 3.90 | 3.90 | - | 816 |
| Dec 2, 2025 | 3.70 | 3.90 | 3.70 | 3.90 | 3.90 | 5.41% | 2,218 |
| Dec 1, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 191 |
| Nov 28, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.37% | 279 |
| Nov 27, 2025 | 3.65 | 3.65 | 3.64 | 3.65 | 3.65 | 0.27% | 345 |
| Nov 26, 2025 | 3.64 | 3.72 | 3.64 | 3.64 | 3.64 | -0.27% | 771 |
| Nov 25, 2025 | 3.69 | 3.70 | 3.65 | 3.65 | 3.65 | -1.35% | 202 |
| Nov 24, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.93% | 618 |
| Nov 21, 2025 | 3.65 | 3.66 | 3.63 | 3.63 | 3.63 | -0.82% | 337 |
| Nov 20, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | 291 |
| Nov 19, 2025 | 3.73 | 3.73 | 3.63 | 3.66 | 3.66 | -0.81% | 984 |