Kumulus Vape S.A. (EPA:ALVAP)
France · Delayed Price · Currency is EUR 2.920
-0.010 (-0.34%)
Oct 15, 2026, 4:50 PM CET
Kumulus Vape Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 2.84 | 3.02 | 2.80 | 2.92 | 2.92 | -0.34% | 4,376 |
| Oct 14, 2026 | 2.86 | 3.04 | 2.84 | 2.93 | 2.93 | 2.45% | 1,804 |
| Oct 13, 2026 | 3.04 | 3.04 | 2.81 | 2.86 | 2.86 | -6.23% | 1,330 |
| Oct 12, 2026 | 3.04 | 3.06 | 2.80 | 3.05 | 3.05 | -0.33% | 19,351 |
| Oct 9, 2026 | 2.91 | 3.06 | 2.91 | 3.06 | 3.06 | 5.52% | 741 |
| Oct 8, 2026 | 2.99 | 2.99 | 2.90 | 2.90 | 2.90 | -3.01% | 510 |
| Oct 7, 2026 | 2.99 | 2.99 | 2.92 | 2.99 | 2.99 | -0.33% | 381 |
| Oct 6, 2026 | 2.93 | 3.08 | 2.90 | 3.00 | 3.00 | 2.74% | 1,482 |
| Oct 5, 2026 | 2.90 | 2.96 | 2.90 | 2.92 | 2.92 | 0.69% | 3,133 |
| Oct 2, 2026 | 2.90 | 2.93 | 2.87 | 2.90 | 2.90 | - | 580 |
| Oct 1, 2026 | 2.91 | 2.91 | 2.86 | 2.90 | 2.90 | - | 352 |
| Sep 30, 2026 | 2.90 | 2.93 | 2.86 | 2.90 | 2.90 | -1.02% | 363 |
| Sep 29, 2026 | 2.93 | 2.93 | 2.90 | 2.93 | 2.93 | - | 422 |
| Sep 28, 2026 | 2.95 | 2.95 | 2.93 | 2.93 | 2.93 | -1.01% | 403 |
| Sep 25, 2026 | 2.98 | 2.99 | 2.90 | 2.96 | 2.96 | -0.67% | 313 |
| Sep 24, 2026 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | -1.32% | 333 |
| Sep 23, 2026 | 2.96 | 3.04 | 2.95 | 3.02 | 3.02 | 1.68% | 972 |
| Sep 22, 2026 | 2.98 | 2.98 | 2.88 | 2.97 | 2.97 | -0.67% | 11 |
| Sep 21, 2026 | 2.92 | 3.09 | 2.90 | 2.99 | 2.99 | 2.40% | 4,622 |
| Sep 18, 2026 | 2.93 | 2.93 | 2.90 | 2.92 | 2.92 | - | 558 |
| Sep 17, 2026 | 2.98 | 3.01 | 2.92 | 2.92 | 2.92 | -2.67% | 1,285 |
| Sep 16, 2026 | 2.76 | 3.02 | 2.76 | 3.00 | 3.00 | 7.91% | 9,603 |
| Sep 15, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -0.36% | 3 |
| Sep 14, 2026 | 2.65 | 2.79 | 2.65 | 2.79 | 2.79 | - | 628 |
| Sep 11, 2026 | 2.97 | 2.98 | 2.72 | 2.79 | 2.79 | -6.38% | 2,538 |
| Sep 10, 2026 | 2.99 | 2.99 | 2.73 | 2.98 | 2.98 | -0.67% | 105 |
| Sep 9, 2026 | 2.97 | 3.00 | 2.88 | 3.00 | 3.00 | 0.67% | 114 |
| Sep 8, 2026 | 2.98 | 2.98 | 2.88 | 2.98 | 2.98 | -0.33% | 55 |
| Sep 7, 2026 | 2.72 | 2.99 | 2.72 | 2.99 | 2.99 | 0.67% | 213 |
| Sep 4, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | 1 |
| Sep 3, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -0.34% | 1 |
| Sep 2, 2026 | 2.94 | 2.98 | 2.94 | 2.98 | 2.98 | 1.36% | 175 |
| Sep 1, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | 1 |
| Aug 31, 2026 | 2.95 | 2.95 | 2.94 | 2.94 | 2.94 | - | 19 |
| Aug 28, 2026 | 2.99 | 2.99 | 2.94 | 2.94 | 2.94 | -2.00% | 2 |
| Aug 27, 2026 | 2.99 | 3.00 | 2.74 | 3.00 | 3.00 | - | 502 |
| Aug 26, 2026 | 2.81 | 3.00 | 2.81 | 3.00 | 3.00 | - | 562 |
| Aug 25, 2026 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | 1.69% | 479 |
| Aug 24, 2026 | 3.08 | 3.10 | 2.95 | 2.95 | 2.95 | -4.22% | 189 |
| Aug 21, 2026 | 3.07 | 3.08 | 3.07 | 3.08 | 3.08 | - | 61 |
| Aug 20, 2026 | 3.09 | 3.09 | 2.80 | 3.08 | 3.08 | -0.32% | 184 |
| Aug 19, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.32% | 1 |
| Aug 18, 2026 | 3.09 | 3.10 | 3.06 | 3.10 | 3.10 | - | 415 |
| Aug 17, 2026 | 3.09 | 3.12 | 3.09 | 3.10 | 3.10 | - | 129 |
| Aug 14, 2026 | 3.09 | 3.10 | 2.80 | 3.10 | 3.10 | 0.32% | 357 |
| Aug 13, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | 1 |
| Aug 12, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.32% | 1 |
| Aug 11, 2026 | 3.09 | 3.10 | 3.09 | 3.10 | 3.10 | - | 13 |
| Aug 10, 2026 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | 0.98% | 44 |
| Aug 7, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -0.97% | 1 |