Carvolix SA (EPA:CVX)
France · Delayed Price · Currency is EUR 6.04
+0.44 (7.86%)
Jul 17, 2026, 5:35 PM CET
Carvolix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 6.46 | 6.46 | 5.60 | 5.60 | 5.60 | -11.95% | 49,864 |
| Jul 15, 2026 | 6.16 | 6.70 | 5.64 | 6.36 | 6.36 | -0.63% | 92,826 |
| Jul 14, 2026 | 7.06 | 7.10 | 6.36 | 6.40 | 6.40 | -10.61% | 88,547 |
| Jul 13, 2026 | 7.00 | 7.38 | 6.58 | 7.16 | 7.16 | 3.77% | 92,834 |
| Jul 10, 2026 | 6.60 | 7.10 | 6.46 | 6.90 | 6.90 | 8.15% | 87,451 |
| Jul 9, 2026 | 6.04 | 7.56 | 5.52 | 6.38 | 6.38 | -1.24% | 212,631 |
| Jul 8, 2026 | 5.92 | 7.36 | 5.90 | 6.46 | 6.46 | 9.49% | 270,233 |
| Jul 7, 2026 | 4.60 | 6.10 | 4.50 | 5.90 | 5.90 | 34.09% | 329,048 |
| Jul 6, 2026 | 4.60 | 4.94 | 4.21 | 4.40 | 4.40 | 10.00% | 187,157 |
| Jul 3, 2026 | 3.41 | 4.10 | 3.41 | 4.00 | 4.00 | 16.96% | 70,964 |
| Jul 2, 2026 | 3.40 | 3.47 | 3.39 | 3.42 | 3.42 | 0.59% | 9,348 |
| Jul 1, 2026 | 3.47 | 3.47 | 3.30 | 3.40 | 3.40 | -1.73% | 7,191 |
| Jun 30, 2026 | 3.42 | 3.47 | 3.42 | 3.46 | 3.46 | 2.37% | 2,868 |
| Jun 29, 2026 | 3.42 | 3.42 | 3.34 | 3.38 | 3.38 | 3.05% | 3,615 |
| Jun 26, 2026 | 3.24 | 3.50 | 3.24 | 3.28 | 3.28 | 1.23% | 11,291 |
| Jun 25, 2026 | 3.36 | 3.38 | 3.21 | 3.24 | 3.24 | -4.71% | 9,378 |
| Jun 24, 2026 | 3.43 | 3.54 | 3.28 | 3.40 | 3.40 | -3.68% | 21,112 |
| Jun 23, 2026 | 3.66 | 3.66 | 3.50 | 3.53 | 3.53 | -1.94% | 5,345 |
| Jun 22, 2026 | 3.69 | 3.70 | 3.52 | 3.60 | 3.60 | 1.69% | 16,169 |
| Jun 19, 2026 | 3.56 | 3.70 | 3.54 | 3.54 | 3.54 | -1.67% | 14,596 |
| Jun 18, 2026 | 3.64 | 3.64 | 3.40 | 3.60 | 3.60 | -0.55% | 16,621 |
| Jun 17, 2026 | 3.45 | 3.70 | 3.45 | 3.62 | 3.62 | -0.28% | 16,064 |
| Jun 16, 2026 | 3.60 | 3.80 | 3.44 | 3.63 | 3.63 | 10.00% | 71,123 |
| Jun 15, 2026 | 3.51 | 3.51 | 3.29 | 3.30 | 3.30 | -0.30% | 13,545 |
| Jun 12, 2026 | 3.32 | 3.54 | 3.30 | 3.31 | 3.31 | -0.30% | 10,889 |
| Jun 11, 2026 | 3.38 | 3.48 | 3.30 | 3.32 | 3.32 | -4.05% | 9,769 |
| Jun 10, 2026 | 3.57 | 3.57 | 3.41 | 3.46 | 3.46 | -3.08% | 5,512 |
| Jun 9, 2026 | 3.60 | 3.60 | 3.53 | 3.57 | 3.57 | 1.13% | 8,763 |
| Jun 8, 2026 | 3.33 | 3.55 | 3.33 | 3.53 | 3.53 | 5.06% | 16,316 |
| 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 |