Carmila S.A. (EPA:CARM)
France flag France · Delayed Price · Currency is EUR
17.24
+0.06 (0.35%)
Sep 25, 2025, 5:35 PM CET

Carmila Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 19, 202517.1817.2617.0217.0217.02-0.58%659,072
Sep 18, 202517.2017.3417.0817.1217.12-0.12%56,876
Sep 17, 202517.2017.3417.1417.1417.140.12%81,750
Sep 16, 202517.5217.5217.1217.1217.12-1.61%109,438
Sep 15, 202517.3817.5417.3617.4017.400.81%80,117
Sep 12, 202517.2017.3817.1417.2617.260.58%67,889
Sep 11, 202516.9817.2416.9817.1617.161.06%72,608
Sep 10, 202516.9617.0616.8816.9816.980.35%105,453
Sep 9, 202516.9217.1216.8816.9216.92-0.12%68,116
Sep 8, 202517.0017.0816.9216.9416.940.12%60,756
Sep 5, 202516.8017.0216.7816.9216.920.71%99,647
Sep 4, 202516.7017.0216.7016.8016.800.36%87,323
Sep 3, 202516.6416.8216.6016.7416.740.72%96,420
Sep 2, 202517.1817.2016.6016.6216.62-3.37%134,966
Sep 1, 202517.2017.2417.0817.2017.20-59,990
Aug 29, 202517.2017.3417.1217.2017.200.35%78,683
Aug 28, 202517.4017.4016.9217.1417.14-0.58%110,908
Aug 27, 202517.5017.5017.1617.2417.24-1.03%107,288
Aug 26, 202517.4417.5217.1617.4217.42-1.69%282,811
Aug 25, 202518.0218.0417.7217.7217.72-1.34%66,063
Aug 22, 202517.9618.0417.8017.9617.960.11%86,961
Aug 21, 202517.9617.9617.7417.9417.940.22%90,082
Aug 20, 202517.8617.9617.7617.9017.900.11%168,704
Aug 19, 202518.1618.1617.8817.8817.88-1.54%93,982
Aug 18, 202517.8618.3017.8618.1618.161.79%65,541
Aug 15, 202517.9017.9417.7417.8417.840.56%48,421
Aug 14, 202518.0618.1017.7417.7417.74-1.66%60,984
Aug 13, 202518.1418.3218.0018.0418.04-0.22%83,179
Aug 12, 202518.5218.6018.0818.0818.08-2.06%74,606
Aug 11, 202518.3818.5418.3818.4618.460.65%72,201
Aug 8, 202518.0418.4818.0418.3418.341.66%68,124
Aug 7, 202517.8018.0417.8018.0418.041.35%71,971
Aug 6, 202517.6217.9217.6217.8017.801.48%117,712
Aug 5, 202517.5417.7417.5217.5417.541.04%88,692
Aug 4, 202517.1017.4017.0817.3617.361.88%58,612
Aug 1, 202517.1417.1416.9017.0417.04-1.27%67,965
Jul 31, 202517.3617.6617.2017.2617.26-0.12%100,854
Jul 30, 202517.1017.3417.0217.2817.281.17%92,334
Jul 29, 202517.2217.3617.0617.0817.08-1.04%83,160
Jul 28, 202517.3017.3817.1417.2617.260.47%78,298
Jul 25, 202517.2217.3017.1217.1817.18-0.69%78,880
Jul 24, 202517.5618.1217.2217.3017.301.76%127,101
Jul 23, 202517.1417.1416.7617.0017.00-0.12%63,784
Jul 22, 202517.0017.1416.9817.0217.02-60,664
Jul 21, 202516.9017.0616.8817.0217.020.95%44,838
Jul 18, 202516.7416.8616.6216.8616.861.08%54,110