Kumulus Vape S.A. (EPA:ALVAP)
France · Delayed Price · Currency is EUR 3.050
0.00 (0.00%)
May 25, 2026, 9:00 AM CET
Kumulus Vape Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -0.33% | 1 |
| May 21, 2026 | 3.05 | 3.06 | 2.98 | 3.06 | 3.06 | 0.33% | 9,643 |
| May 20, 2026 | 3.00 | 3.05 | 3.00 | 3.05 | 3.05 | 0.99% | 477 |
| May 19, 2026 | 3.03 | 3.03 | 3.02 | 3.02 | 3.02 | -0.66% | 498 |
| May 18, 2026 | 3.01 | 3.04 | 3.00 | 3.04 | 3.04 | 1.33% | 919 |
| May 15, 2026 | 2.99 | 3.00 | 2.99 | 3.00 | 3.00 | 0.33% | 288 |
| May 14, 2026 | 2.96 | 2.99 | 2.95 | 2.99 | 2.99 | 1.01% | 12,499 |
| May 13, 2026 | 2.94 | 2.96 | 2.88 | 2.96 | 2.96 | 1.02% | 681 |
| May 12, 2026 | 2.98 | 2.98 | 2.93 | 2.93 | 2.93 | -2.01% | 584 |
| May 11, 2026 | 2.93 | 2.99 | 2.93 | 2.99 | 2.99 | - | 961 |
| May 8, 2026 | 2.97 | 3.00 | 2.97 | 2.99 | 2.99 | - | 2,169 |
| May 7, 2026 | 2.99 | 2.99 | 2.94 | 2.99 | 2.99 | - | 678 |
| May 6, 2026 | 2.94 | 2.99 | 2.94 | 2.99 | 2.99 | - | 1,206 |
| May 5, 2026 | 2.96 | 3.00 | 2.88 | 2.99 | 2.99 | 1.01% | 1,163 |
| May 4, 2026 | 2.94 | 2.96 | 2.90 | 2.96 | 2.96 | 0.68% | 1,022 |
| Apr 30, 2026 | 2.93 | 2.94 | 2.90 | 2.94 | 2.94 | -0.68% | 1,222 |
| Apr 29, 2026 | 2.98 | 2.98 | 2.85 | 2.96 | 2.96 | -0.67% | 1,232 |
| Apr 28, 2026 | 3.11 | 3.11 | 2.85 | 2.98 | 2.98 | -4.18% | 6,000 |
| Apr 27, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.32% | 235 |
| Apr 24, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.27% | 426 |
| Apr 23, 2026 | 3.12 | 3.14 | 3.12 | 3.14 | 3.14 | 0.64% | 398 |
| Apr 22, 2026 | 3.12 | 3.12 | 3.10 | 3.12 | 3.12 | - | 600 |
| Apr 21, 2026 | 3.05 | 3.12 | 3.00 | 3.12 | 3.12 | 2.30% | 1,480 |
| Apr 20, 2026 | 2.82 | 3.05 | 2.82 | 3.05 | 3.05 | 1.67% | 3,243 |
| Apr 17, 2026 | 2.88 | 3.00 | 2.77 | 3.00 | 3.00 | 3.81% | 5,172 |
| Apr 16, 2026 | 3.09 | 3.10 | 2.79 | 2.89 | 2.89 | -6.47% | 13,808 |
| Apr 15, 2026 | 3.08 | 3.09 | 3.01 | 3.09 | 3.09 | - | 903 |
| Apr 14, 2026 | 3.15 | 3.15 | 3.03 | 3.09 | 3.09 | -0.32% | 926 |
| Apr 13, 2026 | 3.15 | 3.15 | 3.10 | 3.10 | 3.10 | -2.21% | 1,508 |
| Apr 10, 2026 | 3.14 | 3.19 | 3.10 | 3.17 | 3.17 | -0.94% | 4,134 |
| Apr 9, 2026 | 3.20 | 3.20 | 3.16 | 3.20 | 3.20 | - | 1,592 |
| Apr 8, 2026 | 3.17 | 3.20 | 3.15 | 3.20 | 3.20 | 0.63% | 1,716 |
| Apr 7, 2026 | 3.28 | 3.28 | 3.18 | 3.18 | 3.18 | -3.64% | 380 |
| 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 |