Carmila S.A. (EPA:CARM)
France · Delayed Price · Currency is EUR 17.06
-0.10 (-0.58%)
Oct 17, 2025, 5:35 PM CET
Carmila Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2025 | 17.20 | 17.24 | 17.08 | 17.20 | 17.20 | - | 59,990 |
| 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 |