Kumulus Vape S.A. (EPA:ALVAP)
France · Delayed Price · Currency is EUR 2.840
+0.050 (1.79%)
Jul 24, 2026, 5:35 PM CET
Kumulus Vape Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 2.80 | 2.85 | 2.52 | 2.84 | 2.84 | 1.79% | 1,382 |
| Jul 23, 2026 | 3.09 | 3.11 | 2.79 | 2.79 | 2.79 | -10.00% | 1,512 |
| Jul 22, 2026 | 3.10 | 3.10 | 3.05 | 3.10 | 3.10 | -0.96% | 54 |
| Jul 21, 2026 | 3.09 | 3.13 | 3.09 | 3.13 | 3.13 | 0.97% | 313 |
| Jul 20, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 176 |
| Jul 17, 2026 | 2.99 | 3.10 | 2.99 | 3.10 | 3.10 | 3.33% | 228 |
| Jul 16, 2026 | 3.01 | 3.10 | 3.00 | 3.00 | 3.00 | -3.23% | 120 |
| Jul 15, 2026 | 2.99 | 3.10 | 2.99 | 3.10 | 3.10 | 4.03% | 364 |
| Jul 14, 2026 | 3.00 | 3.07 | 2.98 | 2.98 | 2.98 | -0.67% | 19 |
| Jul 13, 2026 | 2.99 | 3.00 | 2.97 | 3.00 | 3.00 | -0.99% | 334 |
| Jul 10, 2026 | 3.04 | 3.04 | 2.99 | 3.03 | 3.03 | 1.00% | 1,542 |
| Jul 9, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 1 |
| Jul 8, 2026 | 3.09 | 3.09 | 3.00 | 3.00 | 3.00 | -3.23% | 101 |
| Jul 7, 2026 | 3.01 | 3.10 | 3.01 | 3.10 | 3.10 | 3.33% | 7 |
| Jul 6, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 118 |
| Jul 3, 2026 | 2.91 | 3.16 | 2.90 | 3.00 | 3.00 | -2.28% | 623 |
| Jul 2, 2026 | 3.07 | 3.15 | 3.07 | 3.07 | 3.07 | -0.32% | 1,200 |
| Jul 1, 2026 | 3.19 | 3.19 | 3.00 | 3.08 | 3.08 | 0.65% | 154 |
| Jun 30, 2026 | 2.99 | 3.06 | 2.98 | 3.06 | 3.06 | 2.34% | 1,244 |
| Jun 29, 2026 | 2.88 | 2.99 | 2.75 | 2.99 | 2.99 | -3.55% | 1,917 |
| Jun 26, 2026 | 3.08 | 3.10 | 2.88 | 3.10 | 3.10 | 0.32% | 163 |
| Jun 25, 2026 | 3.18 | 3.19 | 3.08 | 3.19 | 3.09 | - | 941 |
| Jun 24, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.09 | -0.31% | 25 |
| Jun 23, 2026 | 3.38 | 3.39 | 3.10 | 3.20 | 3.10 | -5.33% | 582 |
| Jun 22, 2026 | 3.40 | 3.40 | 3.20 | 3.38 | 3.27 | 9.03% | 6,545 |
| Jun 19, 2026 | 2.92 | 3.18 | 2.90 | 3.10 | 3.00 | 6.16% | 1,609 |
| Jun 18, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.83 | -0.34% | 1 |
| Jun 17, 2026 | 2.93 | 2.96 | 2.88 | 2.93 | 2.84 | - | 30 |
| Jun 16, 2026 | 2.92 | 2.93 | 2.88 | 2.93 | 2.84 | - | 538 |
| Jun 15, 2026 | 2.90 | 2.96 | 2.90 | 2.93 | 2.84 | -1.01% | 417 |
| Jun 12, 2026 | 3.00 | 3.00 | 2.90 | 2.96 | 2.87 | -1.33% | 363 |
| Jun 11, 2026 | 3.04 | 3.04 | 2.96 | 3.00 | 2.91 | -1.32% | 773 |
| Jun 10, 2026 | 3.03 | 3.04 | 2.96 | 3.04 | 2.94 | - | 6 |
| Jun 9, 2026 | 3.14 | 3.14 | 2.96 | 3.04 | 2.94 | -2.88% | 391 |
| Jun 8, 2026 | 3.15 | 3.15 | 3.10 | 3.13 | 3.03 | -1.26% | 573 |
| Jun 5, 2026 | 3.10 | 3.17 | 3.04 | 3.17 | 3.07 | 1.93% | 344 |
| Jun 4, 2026 | 3.12 | 3.17 | 3.04 | 3.11 | 3.01 | - | 4,263 |
| Jun 3, 2026 | 3.12 | 3.12 | 3.11 | 3.11 | 3.01 | - | 3 |
| Jun 2, 2026 | 3.17 | 3.17 | 3.11 | 3.11 | 3.01 | -1.89% | 531 |
| Jun 1, 2026 | 3.15 | 3.17 | 3.11 | 3.17 | 3.07 | 1.60% | 10,342 |
| May 29, 2026 | 3.14 | 3.18 | 3.12 | 3.12 | 3.02 | -0.64% | 830 |
| May 28, 2026 | 3.10 | 3.14 | 3.10 | 3.14 | 3.04 | 0.96% | 236 |
| May 27, 2026 | 2.98 | 3.11 | 2.98 | 3.11 | 3.01 | 2.98% | 1,400 |
| May 26, 2026 | 3.06 | 3.06 | 3.02 | 3.02 | 2.93 | -0.98% | 124 |
| May 25, 2026 | 3.05 | 3.05 | 3.02 | 3.05 | 2.95 | - | 374 |
| May 22, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 2.95 | -0.33% | 1 |
| May 21, 2026 | 3.05 | 3.06 | 2.98 | 3.06 | 2.96 | 0.33% | 9,643 |
| May 20, 2026 | 3.00 | 3.05 | 3.00 | 3.05 | 2.95 | 0.99% | 477 |
| May 19, 2026 | 3.03 | 3.03 | 3.02 | 3.02 | 2.93 | -0.66% | 498 |
| May 18, 2026 | 3.01 | 3.04 | 3.00 | 3.04 | 2.94 | 1.33% | 919 |