Carmila S.A. (EPA:CARM)
France · Delayed Price · Currency is EUR 14.28
-0.24 (-1.65%)
Oct 2, 2026, 5:35 PM CET
Carmila Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 14.52 | 14.52 | 14.28 | 14.28 | 14.28 | -1.65% | 106,189 |
| Oct 1, 2026 | 14.44 | 14.52 | 14.22 | 14.52 | 14.52 | -0.68% | 115,564 |
| Sep 30, 2026 | 14.74 | 14.82 | 14.50 | 14.62 | 14.62 | -0.95% | 197,564 |
| Sep 29, 2026 | 14.80 | 14.80 | 14.68 | 14.76 | 14.76 | 0.14% | 197,701 |
| Sep 28, 2026 | 14.84 | 14.86 | 14.70 | 14.74 | 14.74 | -0.41% | 138,158 |
| Sep 25, 2026 | 14.86 | 14.88 | 14.76 | 14.80 | 14.80 | -0.40% | 103,206 |
| Sep 24, 2026 | 14.84 | 14.88 | 14.78 | 14.86 | 14.86 | 0.13% | 87,969 |
| Sep 23, 2026 | 15.00 | 15.06 | 14.84 | 14.84 | 14.84 | -0.93% | 100,611 |
| Sep 22, 2026 | 15.04 | 15.08 | 14.90 | 14.98 | 14.98 | -0.13% | 70,885 |
| Sep 21, 2026 | 15.00 | 15.10 | 14.88 | 15.00 | 15.00 | 0.40% | 72,582 |
| Sep 18, 2026 | 15.12 | 15.14 | 14.94 | 14.94 | 14.94 | -1.71% | 137,632 |
| Sep 17, 2026 | 15.26 | 15.30 | 15.10 | 15.20 | 15.20 | -0.26% | 70,706 |
| Sep 16, 2026 | 15.20 | 15.36 | 15.18 | 15.24 | 15.24 | 0.26% | 144,190 |
| Sep 15, 2026 | 15.20 | 15.22 | 15.04 | 15.20 | 15.20 | -0.26% | 91,281 |
| Sep 14, 2026 | 15.10 | 15.36 | 15.08 | 15.24 | 15.24 | 0.40% | 98,372 |
| Sep 11, 2026 | 15.26 | 15.26 | 15.08 | 15.18 | 15.18 | - | 182,715 |
| Sep 10, 2026 | 15.14 | 15.56 | 15.08 | 15.18 | 15.18 | 0.40% | 182,836 |
| Sep 9, 2026 | 15.20 | 15.28 | 15.12 | 15.12 | 15.12 | -1.05% | 70,760 |
| Sep 8, 2026 | 15.30 | 15.32 | 15.20 | 15.28 | 15.28 | -0.39% | 80,068 |
| Sep 7, 2026 | 15.60 | 15.60 | 15.34 | 15.34 | 15.34 | -2.04% | 123,571 |
| Sep 4, 2026 | 15.84 | 15.84 | 15.64 | 15.66 | 15.66 | -1.01% | 79,018 |
| Sep 3, 2026 | 15.84 | 15.86 | 15.68 | 15.82 | 15.82 | -0.25% | 107,905 |
| Sep 2, 2026 | 15.80 | 16.00 | 15.80 | 15.86 | 15.86 | 0.13% | 80,998 |
| Sep 1, 2026 | 15.90 | 15.96 | 15.76 | 15.84 | 15.84 | -0.13% | 121,747 |
| Aug 31, 2026 | 15.90 | 15.94 | 15.82 | 15.86 | 15.86 | -0.25% | 128,463 |
| Aug 28, 2026 | 15.86 | 16.00 | 15.84 | 15.90 | 15.90 | 0.51% | 64,159 |
| Aug 27, 2026 | 16.18 | 16.18 | 15.80 | 15.82 | 15.82 | -2.35% | 175,713 |
| Aug 26, 2026 | 16.24 | 16.28 | 16.14 | 16.20 | 16.20 | 0.12% | 59,382 |
| Aug 25, 2026 | 16.20 | 16.24 | 16.14 | 16.18 | 16.18 | - | 74,313 |
| Aug 24, 2026 | 16.22 | 16.32 | 16.12 | 16.18 | 16.18 | -0.25% | 78,869 |
| Aug 21, 2026 | 16.28 | 16.38 | 16.22 | 16.22 | 16.22 | -0.25% | 84,877 |
| Aug 20, 2026 | 16.32 | 16.38 | 16.26 | 16.26 | 16.26 | -0.25% | 78,205 |
| Aug 19, 2026 | 16.28 | 16.40 | 16.24 | 16.30 | 16.30 | 0.12% | 117,988 |
| Aug 18, 2026 | 16.38 | 16.38 | 16.25 | 16.28 | 16.28 | -0.25% | 83,408 |
| Aug 17, 2026 | 16.50 | 16.52 | 16.32 | 16.32 | 16.32 | -1.45% | 72,474 |
| Aug 14, 2026 | 16.60 | 16.62 | 16.48 | 16.56 | 16.56 | -0.12% | 97,701 |
| Aug 13, 2026 | 16.74 | 16.74 | 16.58 | 16.58 | 16.58 | -0.60% | 119,775 |
| Aug 12, 2026 | 16.74 | 16.80 | 16.68 | 16.68 | 16.68 | -0.48% | 88,837 |
| Aug 11, 2026 | 16.84 | 16.90 | 16.74 | 16.76 | 16.76 | -0.24% | 56,685 |
| Aug 10, 2026 | 16.96 | 17.04 | 16.78 | 16.80 | 16.80 | -0.71% | 96,763 |
| Aug 7, 2026 | 17.00 | 17.00 | 16.78 | 16.92 | 16.92 | -0.59% | 69,384 |
| Aug 6, 2026 | 17.14 | 17.18 | 16.94 | 17.02 | 17.02 | -0.47% | 205,575 |
| Aug 5, 2026 | 16.96 | 17.10 | 16.90 | 17.10 | 17.10 | 0.71% | 111,494 |
| Aug 4, 2026 | 17.04 | 17.10 | 16.92 | 16.98 | 16.98 | -0.12% | 212,458 |
| Aug 3, 2026 | 17.00 | 17.06 | 16.90 | 17.00 | 17.00 | 0.59% | 96,650 |
| Jul 31, 2026 | 17.00 | 17.28 | 16.86 | 16.90 | 16.90 | - | 150,466 |
| Jul 30, 2026 | 16.70 | 17.18 | 16.66 | 16.90 | 16.90 | 1.56% | 177,878 |
| Jul 29, 2026 | 16.60 | 16.64 | 16.50 | 16.64 | 16.64 | 0.36% | 75,996 |
| Jul 28, 2026 | 16.50 | 16.62 | 16.46 | 16.58 | 16.58 | 0.73% | 62,891 |
| Jul 27, 2026 | 16.60 | 16.62 | 16.44 | 16.46 | 16.46 | -0.60% | 85,173 |