Carmila S.A. (EPA:CARM)
France · Delayed Price · Currency is EUR 16.50
+0.02 (0.12%)
At close: Nov 10, 2025
Carmila Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 16.54 | 16.60 | 16.48 | 16.50 | 16.50 | 0.12% | 57,835 |
| Nov 7, 2025 | 16.34 | 16.50 | 16.26 | 16.48 | 16.48 | 0.37% | 107,774 |
| Nov 6, 2025 | 16.54 | 16.64 | 16.38 | 16.42 | 16.42 | 0.98% | 102,137 |
| Nov 5, 2025 | 15.96 | 16.30 | 15.96 | 16.26 | 16.26 | 1.75% | 170,646 |
| Nov 4, 2025 | 15.84 | 16.04 | 15.72 | 15.98 | 15.98 | 1.40% | 161,236 |
| Nov 3, 2025 | 15.76 | 15.88 | 15.74 | 15.76 | 15.76 | -0.38% | 75,575 |
| Oct 31, 2025 | 15.96 | 16.00 | 15.82 | 15.82 | 15.82 | -0.88% | 96,024 |
| Oct 30, 2025 | 16.00 | 16.02 | 15.78 | 15.96 | 15.96 | -0.37% | 143,661 |
| Oct 29, 2025 | 16.44 | 16.46 | 16.02 | 16.02 | 16.02 | -4.98% | 386,595 |
| Oct 28, 2025 | 16.90 | 17.00 | 16.76 | 16.86 | 16.86 | - | 49,765 |
| Oct 27, 2025 | 17.02 | 17.02 | 16.76 | 16.86 | 16.86 | -0.94% | 77,050 |
| Oct 24, 2025 | 17.42 | 17.42 | 16.70 | 17.02 | 17.02 | -2.41% | 113,810 |
| Oct 23, 2025 | 17.56 | 17.58 | 17.24 | 17.44 | 17.44 | -0.57% | 60,267 |
| Oct 22, 2025 | 17.20 | 17.54 | 17.20 | 17.54 | 17.54 | 2.10% | 122,328 |
| Oct 21, 2025 | 17.10 | 17.30 | 17.06 | 17.18 | 17.18 | 0.23% | 46,801 |
| Oct 20, 2025 | 17.06 | 17.14 | 16.96 | 17.14 | 17.14 | 0.47% | 70,886 |
| Oct 17, 2025 | 17.18 | 17.18 | 16.90 | 17.06 | 17.06 | -0.58% | 100,964 |
| Oct 16, 2025 | 17.06 | 17.22 | 16.94 | 17.16 | 17.16 | 0.94% | 67,835 |
| Oct 15, 2025 | 17.00 | 17.12 | 16.92 | 17.00 | 17.00 | 0.47% | 63,293 |
| Oct 14, 2025 | 16.56 | 16.92 | 16.54 | 16.92 | 16.92 | 1.68% | 104,592 |
| Oct 13, 2025 | 16.74 | 16.92 | 16.58 | 16.64 | 16.64 | -0.48% | 59,669 |
| Oct 10, 2025 | 16.70 | 16.88 | 16.70 | 16.72 | 16.72 | -0.12% | 68,171 |
| Oct 9, 2025 | 16.86 | 16.90 | 16.72 | 16.74 | 16.74 | -0.36% | 83,875 |
| Oct 8, 2025 | 16.80 | 16.96 | 16.70 | 16.80 | 16.80 | 0.12% | 73,034 |
| Oct 7, 2025 | 16.90 | 16.94 | 16.66 | 16.78 | 16.78 | -1.06% | 94,590 |
| Oct 6, 2025 | 17.30 | 17.30 | 16.70 | 16.96 | 16.96 | -2.08% | 72,455 |
| Oct 3, 2025 | 17.24 | 17.42 | 17.18 | 17.32 | 17.32 | 0.23% | 64,833 |
| Oct 2, 2025 | 17.50 | 17.50 | 17.28 | 17.28 | 17.28 | -0.80% | 79,191 |
| Oct 1, 2025 | 17.50 | 17.54 | 17.34 | 17.42 | 17.42 | -0.80% | 94,885 |
| Sep 30, 2025 | 17.50 | 17.56 | 17.22 | 17.56 | 17.56 | 0.57% | 136,868 |
| Sep 29, 2025 | 17.46 | 17.50 | 17.36 | 17.46 | 17.46 | 0.11% | 69,345 |
| Sep 26, 2025 | 17.24 | 17.44 | 17.24 | 17.44 | 17.44 | 1.16% | 62,994 |
| Sep 25, 2025 | 17.20 | 17.32 | 17.04 | 17.24 | 17.24 | 0.35% | 96,703 |
| Sep 24, 2025 | 17.10 | 17.24 | 17.06 | 17.18 | 17.18 | 0.35% | 71,634 |
| Sep 23, 2025 | 17.18 | 17.30 | 17.12 | 17.12 | 17.12 | - | 62,559 |
| Sep 22, 2025 | 17.10 | 17.16 | 16.92 | 17.12 | 17.12 | 0.59% | 90,796 |
| Sep 19, 2025 | 17.18 | 17.26 | 17.02 | 17.02 | 17.02 | -0.58% | 659,072 |
| Sep 18, 2025 | 17.20 | 17.34 | 17.08 | 17.12 | 17.12 | -0.12% | 56,876 |
| Sep 17, 2025 | 17.20 | 17.34 | 17.14 | 17.14 | 17.14 | 0.12% | 81,750 |
| Sep 16, 2025 | 17.52 | 17.52 | 17.12 | 17.12 | 17.12 | -1.61% | 109,438 |
| Sep 15, 2025 | 17.38 | 17.54 | 17.36 | 17.40 | 17.40 | 0.81% | 80,117 |
| Sep 12, 2025 | 17.20 | 17.38 | 17.14 | 17.26 | 17.26 | 0.58% | 67,889 |
| Sep 11, 2025 | 16.98 | 17.24 | 16.98 | 17.16 | 17.16 | 1.06% | 72,608 |
| Sep 10, 2025 | 16.96 | 17.06 | 16.88 | 16.98 | 16.98 | 0.35% | 105,453 |
| Sep 9, 2025 | 16.92 | 17.12 | 16.88 | 16.92 | 16.92 | -0.12% | 68,116 |
| Sep 8, 2025 | 17.00 | 17.08 | 16.92 | 16.94 | 16.94 | 0.12% | 60,756 |
| Sep 5, 2025 | 16.80 | 17.02 | 16.78 | 16.92 | 16.92 | 0.71% | 99,647 |
| Sep 4, 2025 | 16.70 | 17.02 | 16.70 | 16.80 | 16.80 | 0.36% | 87,323 |
| Sep 3, 2025 | 16.64 | 16.82 | 16.60 | 16.74 | 16.74 | 0.72% | 96,420 |
| Sep 2, 2025 | 17.18 | 17.20 | 16.60 | 16.62 | 16.62 | -3.37% | 134,966 |