Carvolix SA (EPA:CVX)
France · Delayed Price · Currency is EUR 5.64
-0.14 (-2.42%)
Oct 5, 2026, 5:35 PM CET
Carvolix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2026 | 6.26 | 6.26 | 5.66 | 5.70 | 5.70 | -6.86% | 91,388 |
| Sep 3, 2026 | 6.04 | 6.16 | 5.96 | 6.12 | 6.12 | 2.68% | 11,968 |
| Sep 2, 2026 | 6.18 | 6.20 | 5.94 | 5.96 | 5.96 | -3.56% | 19,749 |
| Sep 1, 2026 | 6.28 | 6.44 | 6.16 | 6.18 | 6.18 | -1.59% | 30,698 |
| Aug 31, 2026 | 6.40 | 6.48 | 6.22 | 6.28 | 6.28 | -1.88% | 17,244 |
| Aug 28, 2026 | 6.58 | 6.60 | 6.32 | 6.40 | 6.40 | -2.74% | 41,217 |
| Aug 27, 2026 | 6.52 | 6.72 | 6.44 | 6.58 | 6.58 | 1.23% | 28,953 |
| Aug 26, 2026 | 7.08 | 7.10 | 6.50 | 6.50 | 6.50 | -9.47% | 107,906 |
| Aug 25, 2026 | 6.66 | 7.32 | 6.44 | 7.18 | 7.18 | 17.32% | 274,972 |
| Aug 24, 2026 | 6.06 | 6.22 | 6.02 | 6.12 | 6.12 | 0.99% | 29,922 |
| Aug 21, 2026 | 6.12 | 6.28 | 6.02 | 6.06 | 6.06 | 0.66% | 11,152 |
| Aug 20, 2026 | 6.10 | 6.22 | 6.00 | 6.02 | 6.02 | -1.95% | 20,188 |
| Aug 19, 2026 | 6.26 | 6.30 | 6.12 | 6.14 | 6.14 | -3.15% | 8,535 |
| Aug 18, 2026 | 5.88 | 6.46 | 5.74 | 6.34 | 6.34 | 7.82% | 93,919 |
| Aug 17, 2026 | 6.08 | 6.12 | 5.80 | 5.88 | 5.88 | -0.34% | 24,897 |
| Aug 14, 2026 | 6.08 | 6.08 | 5.90 | 5.90 | 5.90 | -2.32% | 16,096 |
| Aug 13, 2026 | 6.08 | 6.18 | 5.94 | 6.04 | 6.04 | -1.31% | 18,245 |
| Aug 12, 2026 | 6.16 | 6.20 | 6.06 | 6.12 | 6.12 | 0.99% | 9,845 |
| Aug 11, 2026 | 6.10 | 6.26 | 5.88 | 6.06 | 6.06 | -0.33% | 39,965 |
| Aug 10, 2026 | 6.24 | 6.28 | 6.08 | 6.08 | 6.08 | -1.94% | 11,689 |
| Aug 7, 2026 | 6.26 | 6.40 | 6.16 | 6.20 | 6.20 | -1.90% | 31,681 |
| Aug 6, 2026 | 6.10 | 6.66 | 6.00 | 6.32 | 6.32 | 6.40% | 66,687 |
| Aug 5, 2026 | 5.70 | 6.18 | 5.70 | 5.94 | 5.94 | 4.95% | 42,755 |
| Aug 4, 2026 | 6.18 | 6.24 | 5.58 | 5.66 | 5.66 | -7.82% | 87,857 |
| Aug 3, 2026 | 6.30 | 6.34 | 6.08 | 6.14 | 6.14 | -4.06% | 30,402 |
| Jul 31, 2026 | 6.50 | 6.62 | 6.30 | 6.40 | 6.40 | -6.71% | 71,981 |
| Jul 30, 2026 | 6.18 | 6.96 | 6.12 | 6.86 | 6.86 | 12.46% | 107,829 |
| Jul 29, 2026 | 6.00 | 6.20 | 5.74 | 6.10 | 6.10 | 10.11% | 70,009 |
| Jul 28, 2026 | 5.52 | 5.76 | 5.50 | 5.54 | 5.54 | -1.07% | 31,778 |