Carvolix SA (EPA:CVX)
France · Delayed Price · Currency is EUR 3.360
+0.080 (2.44%)
Jun 5, 2026, 5:35 PM CET
Carvolix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 3.28 | 3.60 | 3.28 | 3.36 | 3.36 | 2.44% | 32,174 |
| Jun 4, 2026 | 3.34 | 3.35 | 3.17 | 3.28 | 3.28 | 2.18% | 13,444 |
| Jun 3, 2026 | 3.50 | 3.50 | 3.15 | 3.21 | 3.21 | -3.60% | 36,280 |
| Jun 2, 2026 | 3.70 | 3.70 | 3.33 | 3.33 | 3.33 | -9.26% | 67,514 |
| Jun 1, 2026 | 3.34 | 3.80 | 3.33 | 3.67 | 3.67 | 11.21% | 67,538 |
| May 29, 2026 | 3.38 | 3.45 | 3.29 | 3.30 | 3.30 | 1.23% | 32,145 |
| May 28, 2026 | 3.09 | 3.28 | 3.04 | 3.26 | 3.26 | 7.24% | 36,680 |
| May 27, 2026 | 3.02 | 3.08 | 3.02 | 3.04 | 3.04 | -0.98% | 6,776 |
| May 26, 2026 | 3.10 | 3.10 | 3.02 | 3.07 | 3.07 | -0.97% | 12,772 |
| May 25, 2026 | 3.15 | 3.16 | 3.05 | 3.10 | 3.10 | - | 23,697 |
| May 22, 2026 | 3.14 | 3.20 | 3.05 | 3.10 | 3.10 | -1.27% | 21,121 |
| May 21, 2026 | 3.16 | 3.16 | 3.02 | 3.14 | 3.14 | 3.97% | 19,913 |
| May 20, 2026 | 3.11 | 3.14 | 3.02 | 3.02 | 3.02 | -2.58% | 10,497 |
| May 19, 2026 | 3.20 | 3.21 | 3.03 | 3.10 | 3.10 | -0.96% | 22,791 |
| May 18, 2026 | 3.12 | 3.31 | 3.10 | 3.13 | 3.13 | 1.62% | 26,773 |
| May 15, 2026 | 3.02 | 3.20 | 3.02 | 3.08 | 3.08 | 1.99% | 24,459 |
| May 14, 2026 | 3.06 | 3.10 | 3.02 | 3.02 | 3.02 | -1.31% | 18,792 |
| May 13, 2026 | 3.22 | 3.22 | 3.06 | 3.06 | 3.06 | 1.32% | 12,903 |
| May 12, 2026 | 3.10 | 3.15 | 3.00 | 3.02 | 3.02 | -2.58% | 16,068 |
| May 11, 2026 | 3.18 | 3.24 | 3.03 | 3.10 | 3.10 | 0.65% | 29,815 |
| May 8, 2026 | 3.39 | 3.39 | 3.06 | 3.08 | 3.08 | -2.53% | 28,603 |
| May 7, 2026 | 3.25 | 3.25 | 3.15 | 3.16 | 3.16 | -0.94% | 14,472 |
| May 6, 2026 | 3.28 | 3.30 | 3.14 | 3.19 | 3.19 | -1.54% | 23,114 |
| May 5, 2026 | 3.50 | 3.50 | 3.24 | 3.24 | 3.24 | -1.82% | 47,301 |
| May 4, 2026 | 3.08 | 3.70 | 3.05 | 3.30 | 3.30 | 16.61% | 121,964 |
| Apr 30, 2026 | 2.86 | 2.86 | 2.77 | 2.83 | 2.83 | -1.05% | 6,278 |
| Apr 29, 2026 | 2.88 | 2.90 | 2.81 | 2.86 | 2.86 | - | 5,226 |
| Apr 28, 2026 | 2.95 | 2.95 | 2.69 | 2.86 | 2.86 | -3.05% | 14,054 |
| Apr 27, 2026 | 2.95 | 2.95 | 2.91 | 2.95 | 2.95 | - | 3,334 |
| 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 |