Carvolix SA (EPA:CVX)
France · Delayed Price · Currency is EUR 5.78
-0.16 (-2.69%)
Oct 23, 2026, 5:35 PM CEST
Carvolix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |