Carvana Co. (FRA:CV0)
Germany · Delayed Price · Currency is EUR 324.90
+3.65 (1.14%)
At close: Dec 1, 2025
Carvana Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 306.30 | 321.25 | 306.30 | 321.25 | 321.25 | 5.12% | 8 |
| Nov 27, 2025 | 305.65 | 305.65 | 305.60 | 305.60 | 305.60 | -0.99% | - |
| Nov 26, 2025 | 299.85 | 308.65 | 299.85 | 308.65 | 308.65 | 2.92% | 2 |
| Nov 25, 2025 | 285.10 | 299.90 | 285.10 | 299.90 | 299.90 | 4.28% | 500 |
| Nov 24, 2025 | 268.45 | 287.60 | 268.45 | 287.60 | 287.60 | 5.87% | - |
| Nov 21, 2025 | 270.05 | 282.05 | 270.05 | 271.65 | 271.65 | 0.70% | 94 |
| Nov 20, 2025 | 290.10 | 290.10 | 269.75 | 269.75 | 269.75 | -5.23% | 100 |
| Nov 19, 2025 | 272.10 | 284.65 | 272.10 | 284.65 | 284.65 | 3.49% | 10 |
| Nov 18, 2025 | 270.85 | 275.05 | 269.00 | 275.05 | 275.05 | -0.49% | 175 |
| Nov 17, 2025 | 273.10 | 283.60 | 273.10 | 276.40 | 276.40 | 0.64% | 500 |
| Nov 14, 2025 | 270.80 | 282.50 | 264.80 | 274.65 | 274.65 | 0.07% | 503 |
| Nov 13, 2025 | 281.05 | 281.05 | 272.90 | 274.45 | 274.45 | -3.35% | 80 |
| Nov 12, 2025 | 282.20 | 289.90 | 282.20 | 283.95 | 283.95 | 0.53% | 100 |
| Nov 11, 2025 | 277.20 | 282.45 | 277.20 | 282.45 | 282.45 | 1.15% | - |
| Nov 10, 2025 | 262.15 | 279.25 | 262.15 | 279.25 | 279.25 | 6.40% | 106 |
| Nov 7, 2025 | 251.25 | 262.45 | 251.25 | 262.45 | 262.45 | 4.02% | - |
| Nov 6, 2025 | 268.50 | 268.50 | 252.30 | 252.30 | 252.30 | -5.13% | 10 |
| Nov 5, 2025 | 265.95 | 265.95 | 265.95 | 265.95 | 265.95 | -5.81% | - |
| Nov 4, 2025 | 282.35 | 282.35 | 282.35 | 282.35 | 282.35 | -1.55% | - |
| Nov 3, 2025 | 263.40 | 286.80 | 263.40 | 286.80 | 286.80 | 8.06% | 507 |
| Oct 31, 2025 | 265.15 | 265.40 | 259.85 | 265.40 | 265.40 | 0.23% | 21 |
| Oct 30, 2025 | 273.85 | 276.00 | 264.00 | 264.80 | 264.80 | -7.25% | 792 |
| Oct 29, 2025 | 309.95 | 309.95 | 285.50 | 285.50 | 285.50 | -8.05% | - |
| Oct 28, 2025 | 302.70 | 319.00 | 302.70 | 310.50 | 310.50 | 1.90% | 216 |
| Oct 27, 2025 | 301.65 | 304.70 | 301.65 | 304.70 | 304.70 | 0.02% | - |
| Oct 24, 2025 | 292.90 | 304.65 | 292.90 | 304.65 | 304.65 | 4.78% | - |
| Oct 23, 2025 | 278.25 | 290.75 | 278.25 | 290.75 | 290.75 | 3.54% | - |
| Oct 22, 2025 | 303.65 | 309.65 | 280.80 | 280.80 | 280.80 | -8.68% | 8 |
| Oct 21, 2025 | 287.80 | 307.50 | 287.80 | 307.50 | 307.50 | 6.66% | 102 |
| Oct 20, 2025 | 284.50 | 290.10 | 284.50 | 288.30 | 288.30 | 1.69% | 50 |
| Oct 17, 2025 | 289.75 | 289.75 | 281.00 | 283.50 | 283.50 | -4.14% | 25 |
| Oct 16, 2025 | 303.10 | 311.35 | 295.75 | 295.75 | 295.75 | -3.52% | 23 |
| Oct 15, 2025 | 295.65 | 306.55 | 295.65 | 306.55 | 306.55 | 2.73% | 125 |
| Oct 14, 2025 | 283.85 | 298.40 | 283.85 | 298.40 | 298.40 | 2.23% | 121 |
| Oct 13, 2025 | 286.85 | 294.15 | 286.85 | 291.90 | 291.90 | 2.82% | 100 |
| Oct 10, 2025 | 309.00 | 310.50 | 283.90 | 283.90 | 283.90 | -8.83% | 104 |
| Oct 9, 2025 | 307.85 | 313.70 | 304.65 | 311.40 | 311.40 | -0.18% | 1,631 |
| Oct 8, 2025 | 316.40 | 316.40 | 311.95 | 311.95 | 311.95 | -2.49% | - |
| Oct 7, 2025 | 312.05 | 319.90 | 312.05 | 319.90 | 319.90 | 1.06% | - |
| Oct 6, 2025 | 319.85 | 319.85 | 316.55 | 316.55 | 316.55 | -1.32% | - |
| Oct 3, 2025 | 334.60 | 334.60 | 320.80 | 320.80 | 320.80 | -4.98% | 7 |
| Oct 2, 2025 | 335.85 | 338.80 | 335.85 | 337.60 | 337.60 | 0.46% | 15 |
| Oct 1, 2025 | 325.25 | 336.05 | 325.25 | 336.05 | 336.05 | 5.05% | 200 |
| Sep 30, 2025 | 330.70 | 330.70 | 319.90 | 319.90 | 319.90 | -4.24% | - |
| Sep 29, 2025 | 313.20 | 334.05 | 313.20 | 334.05 | 334.05 | 6.57% | 233 |
| Sep 26, 2025 | 315.70 | 315.70 | 313.45 | 313.45 | 313.45 | -1.49% | - |
| Sep 25, 2025 | 316.75 | 318.20 | 307.80 | 318.20 | 318.20 | -0.24% | 3 |
| Sep 24, 2025 | 318.95 | 318.95 | 318.95 | 318.95 | 318.95 | -0.45% | - |
| Sep 23, 2025 | 328.70 | 332.60 | 320.40 | 320.40 | 320.40 | -3.42% | 3 |
| Sep 22, 2025 | 330.70 | 331.75 | 330.70 | 331.75 | 331.75 | 0.08% | - |