Kumulus Vape S.A. (EPA:ALVAP)
France · Delayed Price · Currency is EUR 3.870
-0.080 (-2.03%)
Nov 4, 2025, 5:35 PM CET
Kumulus Vape Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 3.72 | 3.87 | 3.72 | 3.87 | 3.87 | -2.03% | 806 |
| Nov 3, 2025 | 3.93 | 3.95 | 3.88 | 3.95 | 3.95 | 0.25% | 432 |
| Oct 31, 2025 | 3.90 | 3.94 | 3.89 | 3.94 | 3.94 | 1.03% | 408 |
| Oct 30, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 291 |
| Oct 29, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.52% | 500 |
| Oct 28, 2025 | 3.95 | 3.96 | 3.92 | 3.96 | 3.96 | 0.51% | 838 |
| Oct 27, 2025 | 3.91 | 3.96 | 3.91 | 3.94 | 3.94 | -0.51% | 826 |
| Oct 24, 2025 | 3.94 | 3.96 | 3.91 | 3.96 | 3.96 | 0.51% | 1,384 |
| Oct 23, 2025 | 3.95 | 3.96 | 3.94 | 3.94 | 3.94 | -0.51% | 507 |
| Oct 22, 2025 | 3.90 | 3.96 | 3.88 | 3.96 | 3.96 | 1.54% | 1,182 |
| Oct 21, 2025 | 3.89 | 3.90 | 3.89 | 3.90 | 3.90 | 0.52% | 501 |
| Oct 20, 2025 | 3.90 | 3.95 | 3.88 | 3.88 | 3.88 | -0.51% | 551 |
| Oct 17, 2025 | 3.89 | 3.90 | 3.83 | 3.90 | 3.90 | - | 1,321 |
| Oct 16, 2025 | 3.91 | 3.95 | 3.85 | 3.90 | 3.90 | - | 807 |
| Oct 15, 2025 | 3.89 | 3.90 | 3.85 | 3.90 | 3.90 | 0.26% | 1,599 |
| Oct 14, 2025 | 3.99 | 3.99 | 3.89 | 3.89 | 3.89 | -2.51% | 1,425 |
| Oct 13, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.25% | 711 |
| Oct 10, 2025 | 3.97 | 4.00 | 3.86 | 3.98 | 3.98 | - | 4,310 |
| Oct 9, 2025 | 3.92 | 4.00 | 3.92 | 3.98 | 3.98 | 1.53% | 1,103 |
| Oct 8, 2025 | 3.99 | 4.00 | 3.87 | 3.92 | 3.92 | -2.00% | 1,062 |
| Oct 7, 2025 | 3.92 | 4.00 | 3.91 | 4.00 | 4.00 | 2.56% | 606 |
| Oct 6, 2025 | 3.89 | 3.90 | 3.86 | 3.90 | 3.90 | - | 692 |
| 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 |