Carmila S.A. (EPA:CARM)
France · Delayed Price · Currency is EUR 15.40
+0.12 (0.79%)
Nov 12, 2026, 10:02 AM CET
Carmila Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 15.30 | 15.40 | 15.30 | 15.40 | 15.40 | 0.79% | 4,646 |
| Nov 11, 2026 | 15.48 | 15.50 | 15.28 | 15.28 | 15.28 | -1.29% | 36,275 |
| Nov 10, 2026 | 15.30 | 15.56 | 15.28 | 15.48 | 15.48 | 1.84% | 112,163 |
| Nov 9, 2026 | 15.34 | 15.42 | 15.20 | 15.20 | 15.20 | -1.04% | 115,471 |
| Nov 6, 2026 | 15.20 | 15.40 | 15.10 | 15.36 | 15.36 | 0.26% | 51,290 |
| Nov 5, 2026 | 15.44 | 15.54 | 15.24 | 15.32 | 15.32 | -0.39% | 99,179 |
| Nov 4, 2026 | 15.00 | 15.40 | 14.96 | 15.38 | 15.38 | 2.53% | 100,678 |
| Nov 3, 2026 | 14.84 | 15.00 | 14.78 | 15.00 | 15.00 | 1.21% | 129,876 |
| Nov 2, 2026 | 14.64 | 14.90 | 14.58 | 14.82 | 14.82 | 1.09% | 106,740 |
| Oct 30, 2026 | 14.68 | 14.72 | 14.54 | 14.66 | 14.66 | 0.27% | 103,521 |
| Oct 29, 2026 | 14.60 | 14.70 | 14.54 | 14.62 | 14.62 | 0.27% | 77,430 |
| Oct 28, 2026 | 14.64 | 14.64 | 14.52 | 14.58 | 14.58 | -0.41% | 65,616 |
| Oct 27, 2026 | 14.58 | 14.64 | 14.46 | 14.64 | 14.64 | 0.55% | 37,560 |
| Oct 26, 2026 | 14.50 | 14.64 | 14.46 | 14.56 | 14.56 | 0.83% | 77,609 |
| Oct 23, 2026 | 14.52 | 14.58 | 14.36 | 14.44 | 14.44 | - | 81,803 |
| Oct 22, 2026 | 14.30 | 14.50 | 14.24 | 14.44 | 14.44 | 0.84% | 102,319 |
| Oct 21, 2026 | 14.36 | 14.58 | 14.30 | 14.32 | 14.32 | -0.56% | 93,105 |
| Oct 20, 2026 | 14.42 | 14.46 | 14.20 | 14.40 | 14.40 | 0.14% | 67,000 |
| Oct 19, 2026 | 14.62 | 14.62 | 14.26 | 14.38 | 14.38 | -1.64% | 98,221 |
| Oct 16, 2026 | 14.50 | 14.68 | 14.48 | 14.62 | 14.62 | 1.11% | 75,944 |
| Oct 15, 2026 | 14.64 | 14.78 | 14.46 | 14.46 | 14.46 | -0.55% | 70,956 |
| Oct 14, 2026 | 14.48 | 14.76 | 14.48 | 14.54 | 14.54 | 1.25% | 104,193 |
| Oct 13, 2026 | 14.32 | 14.50 | 14.32 | 14.36 | 14.36 | 0.56% | 113,737 |
| Oct 12, 2026 | 14.34 | 14.40 | 14.18 | 14.28 | 14.28 | -0.42% | 71,755 |
| Oct 9, 2026 | 14.30 | 14.34 | 14.26 | 14.34 | 14.34 | 0.84% | 123,523 |
| Oct 8, 2026 | 14.12 | 14.28 | 13.98 | 14.22 | 14.22 | 0.57% | 168,472 |
| Oct 7, 2026 | 14.58 | 14.58 | 14.14 | 14.14 | 14.14 | -2.62% | 157,427 |
| Oct 6, 2026 | 14.20 | 14.66 | 14.20 | 14.52 | 14.52 | 2.25% | 132,215 |
| Oct 5, 2026 | 14.24 | 14.24 | 14.06 | 14.20 | 14.20 | -0.56% | 165,235 |
| 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 |