Carvolix SA (EPA:CVX)
France · Delayed Price · Currency is EUR 4.850
-0.090 (-1.82%)
Nov 13, 2026, 5:35 PM CET
Carvolix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.10 | 5.10 | 4.85 | 4.85 | 4.85 | -1.82% | 12,558 |
| Nov 12, 2026 | 5.10 | 5.10 | 4.85 | 4.94 | 4.94 | -1.98% | 16,976 |
| Nov 11, 2026 | 5.04 | 5.08 | 4.83 | 5.04 | 5.04 | - | 35,839 |
| Nov 10, 2026 | 4.92 | 5.28 | 4.92 | 5.04 | 5.04 | 2.44% | 28,140 |
| Nov 9, 2026 | 4.91 | 5.08 | 4.88 | 4.92 | 4.92 | 0.41% | 13,903 |
| Nov 6, 2026 | 4.92 | 5.02 | 4.84 | 4.90 | 4.90 | -1.01% | 23,570 |
| Nov 5, 2026 | 5.32 | 5.34 | 4.87 | 4.95 | 4.95 | -6.25% | 53,317 |
| Nov 4, 2026 | 5.42 | 5.46 | 5.26 | 5.28 | 5.28 | -0.75% | 8,221 |
| Nov 3, 2026 | 5.46 | 5.50 | 5.32 | 5.32 | 5.32 | -2.92% | 15,565 |
| Nov 2, 2026 | 5.68 | 5.68 | 5.48 | 5.48 | 5.48 | -3.18% | 14,055 |
| Oct 30, 2026 | 5.78 | 5.78 | 5.60 | 5.66 | 5.66 | -1.74% | 7,998 |
| Oct 29, 2026 | 5.56 | 5.80 | 5.46 | 5.76 | 5.76 | 3.97% | 11,525 |
| Oct 28, 2026 | 5.60 | 5.64 | 5.48 | 5.54 | 5.54 | 0.36% | 13,245 |
| Oct 27, 2026 | 5.88 | 5.90 | 5.36 | 5.52 | 5.52 | -6.12% | 40,218 |
| Oct 26, 2026 | 5.80 | 6.08 | 5.76 | 5.88 | 5.88 | 1.73% | 29,181 |
| Oct 23, 2026 | 5.94 | 5.94 | 5.76 | 5.78 | 5.78 | -2.69% | 6,634 |
| Oct 22, 2026 | 5.96 | 5.96 | 5.76 | 5.94 | 5.94 | 0.34% | 15,136 |
| Oct 21, 2026 | 5.78 | 5.92 | 5.66 | 5.92 | 5.92 | 2.78% | 24,320 |
| Oct 20, 2026 | 5.88 | 5.88 | 5.52 | 5.76 | 5.76 | -4.00% | 16,950 |
| Oct 19, 2026 | 5.16 | 6.00 | 4.92 | 6.00 | 6.00 | 14.07% | 67,293 |
| Oct 16, 2026 | 5.20 | 5.34 | 5.12 | 5.26 | 5.26 | 1.94% | 14,630 |
| Oct 15, 2026 | 5.24 | 5.24 | 5.08 | 5.16 | 5.16 | -0.39% | 6,643 |
| Oct 14, 2026 | 5.22 | 5.22 | 5.14 | 5.18 | 5.18 | -0.77% | 11,515 |
| Oct 13, 2026 | 5.26 | 5.26 | 5.04 | 5.22 | 5.22 | -1.51% | 21,540 |
| Oct 12, 2026 | 5.38 | 5.42 | 5.28 | 5.30 | 5.30 | -1.49% | 10,832 |
| Oct 9, 2026 | 5.58 | 5.58 | 5.28 | 5.38 | 5.38 | 2.28% | 11,271 |
| Oct 8, 2026 | 5.66 | 5.72 | 5.22 | 5.26 | 5.26 | -7.39% | 24,788 |
| Oct 7, 2026 | 5.78 | 5.80 | 5.60 | 5.68 | 5.68 | -1.73% | 9,490 |
| Oct 6, 2026 | 5.68 | 5.80 | 5.66 | 5.78 | 5.78 | 2.48% | 6,521 |
| Oct 5, 2026 | 5.80 | 5.80 | 5.56 | 5.64 | 5.64 | -2.42% | 11,912 |
| Oct 2, 2026 | 5.76 | 5.86 | 5.70 | 5.78 | 5.78 | 0.70% | 31,127 |
| Oct 1, 2026 | 5.80 | 5.86 | 5.70 | 5.74 | 5.74 | -0.69% | 28,114 |
| Sep 30, 2026 | 5.74 | 5.82 | 5.54 | 5.78 | 5.78 | 4.33% | 20,707 |
| Sep 29, 2026 | 5.52 | 5.80 | 5.48 | 5.54 | 5.54 | 0.36% | 22,070 |
| Sep 28, 2026 | 5.68 | 5.68 | 5.48 | 5.52 | 5.52 | -2.13% | 12,884 |
| Sep 25, 2026 | 5.76 | 5.76 | 5.60 | 5.64 | 5.64 | -1.05% | 8,195 |
| Sep 24, 2026 | 5.84 | 5.84 | 5.70 | 5.70 | 5.70 | -2.06% | 9,644 |
| Sep 23, 2026 | 5.82 | 5.92 | 5.76 | 5.82 | 5.82 | 2.83% | 30,555 |
| Sep 22, 2026 | 5.70 | 5.70 | 5.60 | 5.66 | 5.66 | -0.70% | 13,344 |
| Sep 21, 2026 | 5.74 | 5.76 | 5.64 | 5.70 | 5.70 | - | 12,976 |
| Sep 18, 2026 | 5.88 | 5.88 | 5.70 | 5.70 | 5.70 | -1.38% | 7,537 |
| Sep 17, 2026 | 5.90 | 5.90 | 5.74 | 5.78 | 5.78 | -1.70% | 9,730 |
| Sep 16, 2026 | 5.80 | 5.90 | 5.78 | 5.88 | 5.88 | 1.38% | 5,504 |
| Sep 15, 2026 | 5.88 | 5.88 | 5.72 | 5.80 | 5.80 | -1.02% | 15,739 |
| Sep 14, 2026 | 5.90 | 5.96 | 5.84 | 5.86 | 5.86 | -0.34% | 9,965 |
| Sep 11, 2026 | 5.96 | 5.96 | 5.82 | 5.88 | 5.88 | 0.34% | 7,495 |
| Sep 10, 2026 | 6.00 | 6.16 | 5.82 | 5.86 | 5.86 | 3.90% | 33,285 |
| Sep 9, 2026 | 5.78 | 5.80 | 5.52 | 5.64 | 5.64 | -2.76% | 35,964 |
| Sep 8, 2026 | 5.76 | 5.86 | 5.76 | 5.80 | 5.80 | 0.35% | 12,475 |
| Sep 7, 2026 | 5.70 | 5.88 | 5.70 | 5.78 | 5.78 | 1.40% | 21,816 |