Carvolix SA (EPA:CVX)
France · Delayed Price · Currency is EUR 6.50
-0.68 (-9.47%)
Aug 26, 2026, 5:35 PM CET
Carvolix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 5.68 | 5.94 | 5.52 | 5.60 | 5.60 | 0.72% | 26,703 |
| Jul 24, 2026 | 5.86 | 5.92 | 5.56 | 5.56 | 5.56 | -4.14% | 31,053 |
| Jul 23, 2026 | 6.08 | 6.08 | 5.70 | 5.80 | 5.80 | -6.15% | 39,235 |
| Jul 22, 2026 | 5.84 | 6.26 | 5.60 | 6.18 | 6.18 | 4.75% | 64,467 |
| Jul 21, 2026 | 5.42 | 6.00 | 4.95 | 5.90 | 5.90 | 6.88% | 98,980 |
| Jul 20, 2026 | 6.00 | 6.00 | 5.40 | 5.52 | 5.52 | -8.61% | 53,509 |
| Jul 17, 2026 | 5.62 | 6.18 | 5.62 | 6.04 | 6.04 | 7.86% | 42,155 |
| 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 |