Carmila S.A. (EPA:CARM)
France · Delayed Price · Currency is EUR 16.22
-0.04 (-0.25%)
Aug 21, 2026, 5:35 PM CET
Carmila Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 16.48 | 16.58 | 16.42 | 16.56 | 16.56 | 0.49% | 60,339 |
| Jul 23, 2026 | 16.42 | 16.72 | 16.40 | 16.48 | 16.48 | 0.12% | 96,851 |
| Jul 22, 2026 | 16.30 | 16.60 | 16.30 | 16.46 | 16.46 | 0.61% | 106,125 |
| Jul 21, 2026 | 16.60 | 16.60 | 16.32 | 16.36 | 16.36 | -1.45% | 95,073 |
| Jul 20, 2026 | 16.50 | 16.62 | 16.48 | 16.60 | 16.60 | 0.12% | 72,953 |
| Jul 17, 2026 | 16.54 | 16.70 | 16.50 | 16.58 | 16.58 | 0.73% | 74,109 |
| Jul 16, 2026 | 16.52 | 16.52 | 16.26 | 16.46 | 16.46 | -0.36% | 103,616 |
| Jul 15, 2026 | 16.56 | 16.62 | 16.42 | 16.52 | 16.52 | -0.24% | 71,418 |
| Jul 14, 2026 | 16.70 | 16.70 | 16.40 | 16.56 | 16.56 | -0.48% | 90,167 |
| Jul 13, 2026 | 16.62 | 16.80 | 16.60 | 16.64 | 16.64 | 0.12% | 87,126 |
| Jul 10, 2026 | 16.70 | 16.80 | 16.62 | 16.62 | 16.62 | -0.24% | 55,932 |
| Jul 9, 2026 | 16.58 | 16.66 | 16.54 | 16.66 | 16.66 | 0.85% | 71,983 |
| Jul 8, 2026 | 16.68 | 16.70 | 16.50 | 16.52 | 16.52 | -1.20% | 102,888 |
| Jul 7, 2026 | 16.70 | 16.74 | 16.54 | 16.72 | 16.72 | 0.36% | 99,514 |
| Jul 6, 2026 | 16.86 | 16.86 | 16.62 | 16.66 | 16.66 | -0.95% | 92,039 |
| Jul 3, 2026 | 16.80 | 16.86 | 16.70 | 16.82 | 16.82 | 0.24% | 135,658 |
| Jul 2, 2026 | 16.66 | 16.82 | 16.58 | 16.78 | 16.78 | 0.72% | 204,432 |
| Jul 1, 2026 | 16.70 | 16.70 | 16.44 | 16.66 | 16.66 | 0.12% | 118,339 |
| Jun 30, 2026 | 16.80 | 16.88 | 16.54 | 16.64 | 16.64 | -1.42% | 139,270 |
| Jun 29, 2026 | 16.90 | 16.94 | 16.80 | 16.88 | 16.88 | -0.24% | 65,292 |
| Jun 26, 2026 | 16.70 | 17.00 | 16.66 | 16.92 | 16.92 | 1.68% | 207,465 |
| Jun 25, 2026 | 16.76 | 16.84 | 16.58 | 16.64 | 16.64 | -0.72% | 243,990 |
| Jun 24, 2026 | 16.64 | 16.82 | 16.54 | 16.76 | 16.76 | 0.84% | 165,254 |
| Jun 23, 2026 | 16.58 | 16.64 | 16.46 | 16.62 | 16.62 | 0.24% | 159,234 |
| Jun 22, 2026 | 16.50 | 16.58 | 16.34 | 16.58 | 16.58 | 0.61% | 144,917 |
| Jun 19, 2026 | 16.50 | 16.50 | 16.22 | 16.48 | 16.48 | 0.24% | 240,055 |
| Jun 18, 2026 | 16.64 | 16.64 | 16.12 | 16.44 | 16.44 | -0.96% | 161,097 |
| Jun 17, 2026 | 16.72 | 16.76 | 16.56 | 16.60 | 16.60 | -1.07% | 177,298 |
| Jun 16, 2026 | 16.86 | 16.92 | 16.72 | 16.78 | 16.78 | -0.47% | 101,969 |
| Jun 15, 2026 | 17.14 | 17.22 | 16.86 | 16.86 | 16.86 | -1.29% | 107,661 |