Carvolix SA (FRA:0JZ)
Germany · Delayed Price · Currency is EUR 5.34
+0.02 (0.38%)
Last updated: Oct 9, 2026, 3:25 PM CET
FRA:0JZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 5.30 | 5.36 | 5.30 | 5.34 | 5.34 | 0.38% | 39 |
| Oct 8, 2026 | 5.60 | 5.60 | 5.32 | 5.32 | 5.32 | -5.34% | - |
| Oct 7, 2026 | 5.70 | 5.76 | 5.62 | 5.62 | 5.62 | -2.77% | - |
| Oct 6, 2026 | 5.68 | 5.78 | 5.66 | 5.78 | 5.78 | 3.58% | - |
| Oct 5, 2026 | 5.74 | 5.74 | 5.58 | 5.58 | 5.58 | -3.12% | - |
| Oct 2, 2026 | 5.72 | 5.80 | 5.72 | 5.76 | 5.76 | 0.70% | - |
| Oct 1, 2026 | 5.72 | 5.80 | 5.72 | 5.72 | 5.72 | -0.69% | - |
| Sep 30, 2026 | 5.56 | 5.76 | 5.56 | 5.76 | 5.76 | 3.60% | - |
| Sep 29, 2026 | 5.52 | 5.56 | 5.52 | 5.56 | 5.56 | 0.72% | - |
| Sep 28, 2026 | 5.62 | 5.62 | 5.52 | 5.52 | 5.52 | -1.43% | - |
| Sep 25, 2026 | 5.72 | 5.72 | 5.60 | 5.60 | 5.60 | -1.75% | - |
| Sep 24, 2026 | 5.78 | 5.78 | 5.70 | 5.70 | 5.70 | -1.38% | - |
| Sep 23, 2026 | 6.04 | 6.04 | 5.78 | 5.78 | 5.78 | 2.48% | - |
| Sep 22, 2026 | 5.68 | 5.68 | 5.60 | 5.64 | 5.64 | - | - |
| Sep 21, 2026 | 5.72 | 5.72 | 5.64 | 5.64 | 5.64 | -1.74% | - |
| Sep 18, 2026 | 5.76 | 5.78 | 5.74 | 5.74 | 5.74 | - | - |
| Sep 17, 2026 | 5.90 | 5.90 | 5.74 | 5.74 | 5.74 | -2.05% | - |
| Sep 16, 2026 | 5.80 | 5.86 | 5.80 | 5.86 | 5.86 | 1.38% | - |
| Sep 15, 2026 | 5.84 | 5.84 | 5.76 | 5.78 | 5.78 | -1.70% | - |
| Sep 14, 2026 | 5.82 | 5.88 | 5.82 | 5.88 | 5.88 | -0.34% | - |
| Sep 11, 2026 | 5.90 | 5.92 | 5.90 | 5.90 | 5.90 | -1.01% | - |
| Sep 10, 2026 | 5.60 | 5.96 | 5.60 | 5.96 | 5.96 | 6.43% | - |
| Sep 9, 2026 | 5.72 | 5.74 | 5.60 | 5.60 | 5.60 | -3.78% | - |
| Sep 8, 2026 | 5.78 | 5.82 | 5.78 | 5.82 | 5.82 | 1.04% | - |
| Sep 7, 2026 | 5.72 | 5.76 | 5.72 | 5.76 | 5.76 | - | - |
| Sep 4, 2026 | 6.16 | 6.16 | 5.76 | 5.76 | 5.76 | -5.26% | - |
| Sep 3, 2026 | 5.80 | 6.12 | 5.80 | 6.08 | 6.08 | 1.33% | - |
| Sep 2, 2026 | 6.18 | 6.18 | 6.00 | 6.00 | 6.00 | -3.23% | 39 |
| Sep 1, 2026 | 6.22 | 6.34 | 6.20 | 6.20 | 6.20 | -1.90% | - |
| Aug 31, 2026 | 6.36 | 6.44 | 6.32 | 6.32 | 6.32 | -0.63% | - |
| Aug 28, 2026 | 6.58 | 6.58 | 6.36 | 6.36 | 6.36 | -2.15% | - |
| Aug 27, 2026 | 6.50 | 6.66 | 6.50 | 6.50 | 6.50 | - | - |
| Aug 26, 2026 | 7.12 | 7.12 | 6.50 | 6.50 | 6.50 | -6.61% | - |
| Aug 25, 2026 | 6.14 | 6.96 | 6.14 | 6.96 | 6.96 | 12.99% | - |
| Aug 24, 2026 | 6.04 | 6.18 | 6.04 | 6.16 | 6.16 | -0.32% | - |
| Aug 21, 2026 | 6.04 | 6.18 | 6.04 | 6.18 | 6.18 | 0.98% | - |
| Aug 20, 2026 | 6.14 | 6.18 | 6.12 | 6.12 | 6.12 | -0.97% | - |
| Aug 19, 2026 | 6.42 | 6.42 | 6.16 | 6.18 | 6.18 | 5.82% | - |
| Aug 18, 2026 | 5.86 | 5.86 | 5.84 | 5.84 | 5.84 | -2.34% | - |
| Aug 17, 2026 | 5.80 | 5.98 | 5.80 | 5.98 | 5.98 | -0.33% | - |
| Aug 14, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.01% | - |
| Aug 13, 2026 | 6.10 | 6.14 | 5.94 | 5.94 | 5.94 | -1.00% | - |
| Aug 12, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -3.23% | - |
| Aug 11, 2026 | 5.98 | 6.20 | 5.98 | 6.20 | 6.20 | 1.31% | - |
| Aug 10, 2026 | 6.16 | 6.20 | 6.12 | 6.12 | 6.12 | -2.86% | - |
| Aug 7, 2026 | 6.24 | 6.30 | 6.18 | 6.30 | 6.30 | 0.96% | - |
| Aug 6, 2026 | 5.86 | 6.30 | 5.86 | 6.24 | 6.24 | 4.35% | - |
| Aug 5, 2026 | 5.62 | 5.98 | 5.62 | 5.98 | 5.98 | -0.33% | - |
| Aug 4, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Aug 3, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -7.98% | - |