Carmila S.A. (EPA:CARM)
France · Delayed Price · Currency is EUR 16.76
-0.12 (-0.71%)
At close: Dec 19, 2025
Carmila Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 16.90 | 16.90 | 16.64 | 16.76 | 16.76 | -0.71% | 66,685 |
| Dec 18, 2025 | 16.84 | 16.96 | 16.82 | 16.88 | 16.88 | 0.12% | 73,901 |
| Dec 17, 2025 | 16.76 | 16.90 | 16.66 | 16.86 | 16.86 | 0.60% | 64,860 |
| Dec 16, 2025 | 16.72 | 16.80 | 16.64 | 16.76 | 16.76 | 0.48% | 72,313 |
| Dec 15, 2025 | 16.64 | 16.74 | 16.62 | 16.68 | 16.68 | 0.85% | 69,731 |
| Dec 12, 2025 | 16.56 | 16.70 | 16.54 | 16.54 | 16.54 | -0.24% | 48,626 |
| Dec 11, 2025 | 16.54 | 16.64 | 16.52 | 16.58 | 16.58 | - | 44,257 |
| Dec 10, 2025 | 16.70 | 16.72 | 16.56 | 16.58 | 16.58 | -0.60% | 46,144 |
| Dec 9, 2025 | 16.80 | 16.80 | 16.64 | 16.68 | 16.68 | -0.36% | 65,644 |
| Dec 8, 2025 | 16.66 | 16.96 | 16.66 | 16.74 | 16.74 | 0.60% | 59,513 |
| Dec 5, 2025 | 16.90 | 16.90 | 16.64 | 16.64 | 16.64 | -0.83% | 92,078 |
| Dec 4, 2025 | 16.94 | 17.12 | 16.78 | 16.78 | 16.78 | -0.83% | 98,647 |
| Dec 3, 2025 | 17.02 | 17.12 | 16.92 | 16.92 | 16.92 | -0.70% | 49,382 |
| Dec 2, 2025 | 16.96 | 17.18 | 16.96 | 17.04 | 17.04 | 0.35% | 86,709 |
| Dec 1, 2025 | 17.10 | 17.14 | 16.94 | 16.98 | 16.98 | -0.82% | 66,587 |
| Nov 28, 2025 | 17.10 | 17.12 | 17.00 | 17.12 | 17.12 | 0.35% | 40,124 |
| Nov 27, 2025 | 16.90 | 17.06 | 16.84 | 17.06 | 17.06 | 1.19% | 66,087 |
| Nov 26, 2025 | 16.70 | 16.86 | 16.54 | 16.86 | 16.86 | 1.69% | 85,140 |
| Nov 25, 2025 | 16.44 | 16.70 | 16.40 | 16.58 | 16.58 | 0.97% | 86,275 |
| Nov 24, 2025 | 16.40 | 16.44 | 16.24 | 16.42 | 16.42 | 0.12% | 256,459 |
| Nov 21, 2025 | 16.32 | 16.40 | 16.10 | 16.40 | 16.40 | 0.37% | 58,711 |
| Nov 20, 2025 | 16.42 | 16.50 | 16.28 | 16.34 | 16.34 | -0.61% | 66,271 |
| Nov 19, 2025 | 16.46 | 16.54 | 16.30 | 16.44 | 16.44 | -0.24% | 62,462 |
| Nov 18, 2025 | 16.48 | 16.54 | 16.36 | 16.48 | 16.48 | -0.48% | 79,882 |
| Nov 17, 2025 | 16.50 | 16.66 | 16.48 | 16.56 | 16.56 | 0.24% | 62,697 |
| Nov 14, 2025 | 16.90 | 16.90 | 16.50 | 16.52 | 16.52 | -2.25% | 80,229 |
| Nov 13, 2025 | 16.80 | 17.02 | 16.80 | 16.90 | 16.90 | 0.24% | 61,461 |
| Nov 12, 2025 | 16.66 | 16.88 | 16.66 | 16.86 | 16.86 | 1.20% | 102,051 |
| Nov 11, 2025 | 16.50 | 16.76 | 16.50 | 16.66 | 16.66 | 0.97% | 58,503 |
| 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 |