Carvolix SA (EPA:CVX)
France · Delayed Price · Currency is EUR 2.940
-0.010 (-0.34%)
Apr 27, 2026, 11:36 AM CET
Carvolix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 2.95 | 2.95 | 2.93 | 2.93 | - | -0.68% | 290 |
| Apr 24, 2026 | 2.93 | 2.99 | 2.87 | 2.95 | 2.95 | 0.34% | 7,087 |
| Apr 23, 2026 | 3.00 | 3.03 | 2.94 | 2.94 | 2.94 | -1.34% | 9,344 |
| Apr 22, 2026 | 3.02 | 3.04 | 2.98 | 2.98 | 2.98 | -1.32% | 7,343 |
| Apr 21, 2026 | 3.10 | 3.10 | 3.00 | 3.02 | 3.02 | -1.95% | 8,528 |
| Apr 20, 2026 | 3.12 | 3.12 | 3.05 | 3.08 | 3.08 | 2.33% | 13,337 |
| Apr 17, 2026 | 3.17 | 3.17 | 3.00 | 3.01 | 3.01 | -4.44% | 22,114 |
| Apr 16, 2026 | 3.18 | 3.21 | 3.05 | 3.15 | 3.15 | 1.61% | 14,998 |
| Apr 15, 2026 | 3.08 | 3.24 | 3.04 | 3.10 | 3.10 | -1.59% | 34,351 |
| Apr 14, 2026 | 3.17 | 3.17 | 3.02 | 3.15 | 3.15 | 1.61% | 12,467 |
| Apr 13, 2026 | 3.10 | 3.27 | 3.05 | 3.10 | 3.10 | -1.59% | 24,168 |
| Apr 10, 2026 | 3.11 | 3.19 | 3.03 | 3.15 | 3.15 | 0.64% | 6,840 |
| Apr 9, 2026 | 3.26 | 3.26 | 3.08 | 3.13 | 3.13 | -3.99% | 16,306 |
| Apr 8, 2026 | 3.33 | 3.33 | 3.15 | 3.26 | 3.26 | 3.49% | 15,616 |
| Apr 7, 2026 | 3.39 | 3.39 | 3.12 | 3.15 | 3.15 | -6.53% | 6,355 |
| Apr 2, 2026 | 3.43 | 3.45 | 3.16 | 3.37 | 3.37 | -2.32% | 17,083 |
| Apr 1, 2026 | 3.48 | 3.48 | 3.16 | 3.45 | 3.45 | 10.93% | 35,277 |
| Mar 31, 2026 | 3.05 | 3.20 | 2.96 | 3.11 | 3.11 | 5.07% | 11,617 |
| Mar 30, 2026 | 3.16 | 3.16 | 2.93 | 2.96 | 2.96 | -6.33% | 17,088 |
| Mar 27, 2026 | 3.22 | 3.29 | 3.08 | 3.16 | 3.16 | -3.07% | 15,740 |
| Mar 26, 2026 | 3.22 | 3.29 | 3.15 | 3.26 | 3.26 | 1.24% | 4,646 |
| Mar 25, 2026 | 3.38 | 3.42 | 3.17 | 3.22 | 3.22 | -4.17% | 11,207 |
| Mar 24, 2026 | 3.40 | 3.50 | 3.27 | 3.36 | 3.36 | -0.30% | 12,710 |
| Mar 23, 2026 | 3.50 | 3.50 | 3.26 | 3.37 | 3.37 | 2.43% | 28,745 |
| Mar 20, 2026 | 3.28 | 3.45 | 3.27 | 3.29 | 3.29 | 2.17% | 22,411 |
| Mar 19, 2026 | 3.39 | 3.40 | 3.21 | 3.22 | 3.22 | -3.88% | 13,952 |
| Mar 18, 2026 | 2.93 | 3.41 | 2.93 | 3.35 | 3.35 | 19.64% | 68,390 |
| Mar 17, 2026 | 2.75 | 2.93 | 2.48 | 2.80 | 2.80 | 5.26% | 66,403 |
| Mar 16, 2026 | 3.00 | 3.15 | 2.66 | 2.66 | 2.66 | -12.21% | 100,338 |
| Mar 13, 2026 | 3.21 | 3.21 | 2.91 | 3.03 | 3.03 | -6.19% | 80,315 |
| Mar 12, 2026 | 3.24 | 3.41 | 3.14 | 3.23 | 3.23 | -0.31% | 6,467 |
| Mar 11, 2026 | 3.57 | 3.58 | 3.24 | 3.24 | 3.24 | -7.95% | 23,352 |
| Mar 10, 2026 | 3.50 | 3.69 | 3.30 | 3.52 | 3.52 | 6.67% | 29,995 |
| Mar 9, 2026 | 3.32 | 3.45 | 3.10 | 3.30 | 3.30 | -0.90% | 19,327 |
| Mar 6, 2026 | 3.41 | 3.41 | 3.30 | 3.33 | 3.33 | -0.60% | 7,354 |
| Mar 5, 2026 | 3.47 | 3.50 | 3.25 | 3.35 | 3.35 | -3.46% | 10,776 |
| Mar 4, 2026 | 2.91 | 3.47 | 2.91 | 3.47 | 3.47 | 14.14% | 14,387 |
| Mar 3, 2026 | 3.25 | 3.25 | 2.96 | 3.04 | 3.04 | -5.00% | 41,510 |
| Mar 2, 2026 | 3.31 | 3.44 | 3.10 | 3.20 | 3.20 | -8.31% | 36,600 |
| Feb 27, 2026 | 3.66 | 3.66 | 3.30 | 3.49 | 3.49 | -3.59% | 15,103 |
| Feb 26, 2026 | 3.70 | 3.74 | 3.50 | 3.62 | 3.62 | -2.69% | 13,857 |
| Feb 25, 2026 | 3.55 | 3.87 | 3.44 | 3.72 | 3.72 | 6.29% | 29,869 |
| Feb 24, 2026 | 3.63 | 3.74 | 3.44 | 3.50 | 3.50 | -2.23% | 25,746 |
| Feb 23, 2026 | 3.62 | 3.88 | 3.54 | 3.58 | 3.58 | 0.28% | 38,940 |
| Feb 20, 2026 | 3.72 | 3.72 | 3.50 | 3.57 | 3.57 | -3.51% | 22,278 |
| Feb 19, 2026 | 3.85 | 3.87 | 3.48 | 3.70 | 3.70 | -3.90% | 27,635 |
| Feb 18, 2026 | 3.93 | 3.95 | 3.68 | 3.85 | 3.85 | -3.02% | 18,916 |
| Feb 17, 2026 | 4.25 | 4.30 | 3.83 | 3.97 | 3.97 | -2.46% | 44,025 |
| Feb 16, 2026 | 3.64 | 4.14 | 3.62 | 4.07 | 4.07 | 13.06% | 110,665 |
| Feb 13, 2026 | 2.99 | 3.60 | 2.94 | 3.60 | 3.60 | 18.42% | 99,161 |