Skip to main content
logo
Carmila S.A. (EPA:CARM)
France flag France · Delayed Price · Currency is EUR
17.12
+0.06 (0.35%)
At close: Nov 28, 2025

Carmila Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 202517.1017.1217.0017.1217.120.35%40,124
Nov 27, 202516.9017.0616.8417.0617.061.19%66,087
Nov 26, 202516.7016.8616.5416.8616.861.69%85,140
Nov 25, 202516.4416.7016.4016.5816.580.97%86,275
Nov 24, 202516.4016.4416.2416.4216.420.12%256,459
Nov 21, 202516.3216.4016.1016.4016.400.37%58,711
Nov 20, 202516.4216.5016.2816.3416.34-0.61%66,271
Nov 19, 202516.4616.5416.3016.4416.44-0.24%62,462
Nov 18, 202516.4816.5416.3616.4816.48-0.48%79,882
Nov 17, 202516.5016.6616.4816.5616.560.24%62,697
Nov 14, 202516.9016.9016.5016.5216.52-2.25%80,229
Nov 13, 202516.8017.0216.8016.9016.900.24%61,461
Nov 12, 202516.6616.8816.6616.8616.861.20%102,051
Nov 11, 202516.5016.7616.5016.6616.660.97%58,503
Nov 10, 202516.5416.6016.4816.5016.500.12%57,835
Nov 7, 202516.3416.5016.2616.4816.480.37%107,774
Nov 6, 202516.5416.6416.3816.4216.420.98%102,137
Nov 5, 202515.9616.3015.9616.2616.261.75%170,646
Nov 4, 202515.8416.0415.7215.9815.981.40%161,236
Nov 3, 202515.7615.8815.7415.7615.76-0.38%75,575
Oct 31, 202515.9616.0015.8215.8215.82-0.88%96,024
Oct 30, 202516.0016.0215.7815.9615.96-0.37%143,661
Oct 29, 202516.4416.4616.0216.0216.02-4.98%386,595
Oct 28, 202516.9017.0016.7616.8616.86-49,765
Oct 27, 202517.0217.0216.7616.8616.86-0.94%77,050
Oct 24, 202517.4217.4216.7017.0217.02-2.41%113,810
Oct 23, 202517.5617.5817.2417.4417.44-0.57%60,267
Oct 22, 202517.2017.5417.2017.5417.542.10%122,328
Oct 21, 202517.1017.3017.0617.1817.180.23%46,801
Oct 20, 202517.0617.1416.9617.1417.140.47%70,886
Oct 17, 202517.1817.1816.9017.0617.06-0.58%100,964
Oct 16, 202517.0617.2216.9417.1617.160.94%67,835
Oct 15, 202517.0017.1216.9217.0017.000.47%63,293
Oct 14, 202516.5616.9216.5416.9216.921.68%104,592
Oct 13, 202516.7416.9216.5816.6416.64-0.48%59,669
Oct 10, 202516.7016.8816.7016.7216.72-0.12%68,171
Oct 9, 202516.8616.9016.7216.7416.74-0.36%83,875
Oct 8, 202516.8016.9616.7016.8016.800.12%73,034
Oct 7, 202516.9016.9416.6616.7816.78-1.06%94,590
Oct 6, 202517.3017.3016.7016.9616.96-2.08%72,455
Oct 3, 202517.2417.4217.1817.3217.320.23%64,833
Oct 2, 202517.5017.5017.2817.2817.28-0.80%79,191
Oct 1, 202517.5017.5417.3417.4217.42-0.80%94,885
Sep 30, 202517.5017.5617.2217.5617.560.57%136,868
Sep 29, 202517.4617.5017.3617.4617.460.11%69,345
Sep 26, 202517.2417.4417.2417.4417.441.16%62,994
Sep 25, 202517.2017.3217.0417.2417.240.35%96,703
Sep 24, 202517.1017.2417.0617.1817.180.35%71,634
Sep 23, 202517.1817.3017.1217.1217.12-62,559
Sep 22, 202517.1017.1616.9217.1217.120.59%90,796