Carmila S.A. (EPA:CARM)
France · Delayed Price · Currency is EUR 17.20
+0.02 (0.12%)
Sep 1, 2025, 5:35 PM CET
Carmila Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 17.20 | 17.34 | 17.12 | 17.20 | 17.20 | 0.35% | 78,683 |
| Aug 28, 2025 | 17.40 | 17.40 | 16.92 | 17.14 | 17.14 | -0.58% | 110,908 |
| Aug 27, 2025 | 17.50 | 17.50 | 17.16 | 17.24 | 17.24 | -1.03% | 107,288 |
| Aug 26, 2025 | 17.44 | 17.52 | 17.16 | 17.42 | 17.42 | -1.69% | 282,811 |
| Aug 25, 2025 | 18.02 | 18.04 | 17.72 | 17.72 | 17.72 | -1.34% | 66,063 |
| Aug 22, 2025 | 17.96 | 18.04 | 17.80 | 17.96 | 17.96 | 0.11% | 86,961 |
| Aug 21, 2025 | 17.96 | 17.96 | 17.74 | 17.94 | 17.94 | 0.22% | 90,082 |
| Aug 20, 2025 | 17.86 | 17.96 | 17.76 | 17.90 | 17.90 | 0.11% | 168,704 |
| Aug 19, 2025 | 18.16 | 18.16 | 17.88 | 17.88 | 17.88 | -1.54% | 93,982 |
| Aug 18, 2025 | 17.86 | 18.30 | 17.86 | 18.16 | 18.16 | 1.79% | 65,541 |
| Aug 15, 2025 | 17.90 | 17.94 | 17.74 | 17.84 | 17.84 | 0.56% | 48,421 |
| Aug 14, 2025 | 18.06 | 18.10 | 17.74 | 17.74 | 17.74 | -1.66% | 60,984 |
| Aug 13, 2025 | 18.14 | 18.32 | 18.00 | 18.04 | 18.04 | -0.22% | 83,179 |
| Aug 12, 2025 | 18.52 | 18.60 | 18.08 | 18.08 | 18.08 | -2.06% | 74,606 |
| Aug 11, 2025 | 18.38 | 18.54 | 18.38 | 18.46 | 18.46 | 0.65% | 72,201 |
| Aug 8, 2025 | 18.04 | 18.48 | 18.04 | 18.34 | 18.34 | 1.66% | 68,124 |
| Aug 7, 2025 | 17.80 | 18.04 | 17.80 | 18.04 | 18.04 | 1.35% | 71,971 |
| Aug 6, 2025 | 17.62 | 17.92 | 17.62 | 17.80 | 17.80 | 1.48% | 117,712 |
| Aug 5, 2025 | 17.54 | 17.74 | 17.52 | 17.54 | 17.54 | 1.04% | 88,692 |
| Aug 4, 2025 | 17.10 | 17.40 | 17.08 | 17.36 | 17.36 | 1.88% | 58,612 |
| Aug 1, 2025 | 17.14 | 17.14 | 16.90 | 17.04 | 17.04 | -1.27% | 67,965 |
| Jul 31, 2025 | 17.36 | 17.66 | 17.20 | 17.26 | 17.26 | -0.12% | 100,854 |
| Jul 30, 2025 | 17.10 | 17.34 | 17.02 | 17.28 | 17.28 | 1.17% | 92,334 |
| Jul 29, 2025 | 17.22 | 17.36 | 17.06 | 17.08 | 17.08 | -1.04% | 83,160 |
| Jul 28, 2025 | 17.30 | 17.38 | 17.14 | 17.26 | 17.26 | 0.47% | 78,298 |
| Jul 25, 2025 | 17.22 | 17.30 | 17.12 | 17.18 | 17.18 | -0.69% | 78,880 |
| Jul 24, 2025 | 17.56 | 18.12 | 17.22 | 17.30 | 17.30 | 1.76% | 127,101 |
| Jul 23, 2025 | 17.14 | 17.14 | 16.76 | 17.00 | 17.00 | -0.12% | 63,784 |
| Jul 22, 2025 | 17.00 | 17.14 | 16.98 | 17.02 | 17.02 | - | 60,664 |
| Jul 21, 2025 | 16.90 | 17.06 | 16.88 | 17.02 | 17.02 | 0.95% | 44,838 |
| Jul 18, 2025 | 16.74 | 16.86 | 16.62 | 16.86 | 16.86 | 1.08% | 54,110 |
| Jul 17, 2025 | 16.74 | 16.76 | 16.66 | 16.68 | 16.68 | - | 34,180 |
| Jul 16, 2025 | 16.88 | 16.92 | 16.68 | 16.68 | 16.68 | -1.18% | 65,479 |
| Jul 15, 2025 | 17.06 | 17.24 | 16.88 | 16.88 | 16.88 | -0.82% | 60,706 |
| Jul 14, 2025 | 16.90 | 17.14 | 16.88 | 17.02 | 17.02 | 0.59% | 62,035 |
| Jul 11, 2025 | 16.76 | 16.92 | 16.74 | 16.92 | 16.92 | 0.71% | 41,170 |
| Jul 10, 2025 | 16.84 | 16.84 | 16.56 | 16.80 | 16.80 | 0.24% | 71,207 |
| Jul 9, 2025 | 16.80 | 16.82 | 16.66 | 16.76 | 16.76 | 0.36% | 42,233 |
| Jul 8, 2025 | 16.98 | 17.00 | 16.70 | 16.70 | 16.70 | -1.88% | 108,816 |
| Jul 7, 2025 | 16.96 | 17.14 | 16.94 | 17.02 | 17.02 | 0.24% | 42,283 |
| Jul 4, 2025 | 16.80 | 16.98 | 16.70 | 16.98 | 16.98 | 0.95% | 86,172 |
| Jul 3, 2025 | 16.80 | 16.98 | 16.80 | 16.82 | 16.82 | 0.36% | 59,883 |
| Jul 2, 2025 | 17.02 | 17.10 | 16.72 | 16.76 | 16.76 | -0.95% | 94,073 |
| Jul 1, 2025 | 16.70 | 16.92 | 16.60 | 16.92 | 16.92 | 1.68% | 95,738 |
| Jun 30, 2025 | 16.60 | 16.84 | 16.60 | 16.64 | 16.64 | -0.24% | 105,634 |
| Jun 27, 2025 | 16.76 | 16.82 | 16.56 | 16.68 | 16.68 | -0.36% | 76,491 |
| Jun 26, 2025 | 16.94 | 17.16 | 16.66 | 16.74 | 16.74 | -0.71% | 114,636 |
| Jun 25, 2025 | 16.82 | 16.88 | 16.64 | 16.86 | 16.86 | - | 87,146 |
| Jun 24, 2025 | 16.80 | 16.92 | 16.68 | 16.86 | 16.86 | 0.96% | 78,037 |
| Jun 23, 2025 | 16.48 | 16.82 | 16.44 | 16.70 | 16.70 | 0.60% | 94,872 |