Carvana Co. (FRA:CV0)
Germany · Delayed Price · Currency is EUR 281.10
+2.60 (0.93%)
At close: Feb 20, 2026
Carvana Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 280.40 | 281.10 | 280.40 | 281.10 | 281.10 | 0.93% | - |
| Feb 19, 2026 | 256.05 | 286.95 | 256.05 | 278.50 | 278.50 | -9.61% | 96 |
| Feb 18, 2026 | 291.95 | 308.10 | 291.95 | 308.10 | 308.10 | 4.42% | - |
| Feb 17, 2026 | 286.05 | 295.05 | 286.05 | 295.05 | 295.05 | 2.20% | - |
| Feb 16, 2026 | 286.75 | 288.70 | 286.75 | 288.70 | 288.70 | -0.59% | 5 |
| Feb 13, 2026 | 286.15 | 290.40 | 286.15 | 290.40 | 290.40 | 0.45% | - |
| Feb 12, 2026 | 304.15 | 307.55 | 289.10 | 289.10 | 289.10 | -11.33% | 100 |
| Feb 11, 2026 | 326.05 | 326.05 | 326.05 | 326.05 | 326.05 | -1.36% | - |
| Feb 10, 2026 | 341.30 | 347.40 | 330.55 | 330.55 | 330.55 | -3.83% | 10 |
| Feb 9, 2026 | 337.80 | 343.70 | 337.80 | 343.70 | 343.70 | 1.34% | - |
| Feb 6, 2026 | 320.65 | 339.15 | 320.65 | 339.15 | 339.15 | 4.56% | - |
| Feb 5, 2026 | 327.90 | 327.90 | 324.35 | 324.35 | 324.35 | -2.52% | - |
| Feb 4, 2026 | 343.15 | 343.15 | 332.75 | 332.75 | 332.75 | -3.63% | - |
| Feb 3, 2026 | 343.20 | 345.30 | 343.20 | 345.30 | 345.30 | 0.25% | - |
| Feb 2, 2026 | 328.10 | 344.45 | 328.10 | 344.45 | 344.45 | 2.77% | - |
| Jan 30, 2026 | 356.45 | 356.45 | 335.15 | 335.15 | 335.15 | -5.66% | 10 |
| Jan 29, 2026 | 344.05 | 355.25 | 344.05 | 355.25 | 355.25 | -10.37% | - |
| Jan 28, 2026 | 396.35 | 396.35 | 396.35 | 396.35 | 396.35 | -0.74% | - |
| Jan 27, 2026 | 394.65 | 400.95 | 394.65 | 399.30 | 399.30 | 0.85% | 5 |
| Jan 26, 2026 | 393.90 | 395.95 | 393.90 | 395.95 | 395.95 | -1.09% | - |
| Jan 23, 2026 | 402.65 | 407.70 | 400.30 | 400.30 | 400.30 | -1.00% | 21 |
| Jan 22, 2026 | 385.75 | 404.35 | 385.75 | 404.35 | 404.35 | 3.99% | - |
| Jan 21, 2026 | 374.85 | 388.85 | 374.85 | 388.85 | 388.85 | 3.02% | - |
| Jan 20, 2026 | 369.50 | 377.45 | 369.50 | 377.45 | 377.45 | 1.23% | 211 |
| Jan 19, 2026 | 371.95 | 372.85 | 371.95 | 372.85 | 372.85 | -3.11% | 10 |
| Jan 16, 2026 | 394.60 | 394.60 | 384.80 | 384.80 | 384.80 | -3.00% | - |
| Jan 15, 2026 | 388.65 | 396.70 | 388.65 | 396.70 | 396.70 | 2.05% | - |
| Jan 14, 2026 | 397.15 | 397.15 | 388.75 | 388.75 | 388.75 | -2.81% | - |
| Jan 13, 2026 | 394.35 | 401.30 | 394.35 | 400.00 | 400.00 | 0.53% | 10 |
| Jan 12, 2026 | 391.85 | 403.65 | 391.85 | 397.90 | 397.90 | 0.30% | 2 |
| Jan 9, 2026 | 379.45 | 396.70 | 379.45 | 396.70 | 396.70 | 1.94% | - |
| Jan 8, 2026 | 381.35 | 389.15 | 381.35 | 389.15 | 389.15 | 0.63% | 21 |
| Jan 7, 2026 | 373.10 | 386.70 | 373.10 | 386.70 | 386.70 | 2.82% | - |
| Jan 6, 2026 | 365.05 | 376.10 | 365.05 | 376.10 | 376.10 | 2.77% | - |
| Jan 5, 2026 | 339.55 | 365.95 | 339.55 | 365.95 | 365.95 | 7.10% | 500 |
| Jan 2, 2026 | 355.55 | 361.45 | 334.30 | 341.70 | 341.70 | -6.47% | 36 |
| Dec 30, 2025 | 363.75 | 365.35 | 363.75 | 365.35 | 365.35 | -0.46% | - |
| Dec 29, 2025 | 368.80 | 369.30 | 367.05 | 367.05 | 367.05 | -0.60% | 29 |
| Dec 23, 2025 | 364.45 | 369.25 | 364.45 | 369.25 | 369.25 | 0.35% | - |
| Dec 22, 2025 | 389.60 | 389.65 | 367.95 | 367.95 | 367.95 | -5.46% | 25 |
| Dec 19, 2025 | 395.05 | 395.05 | 389.20 | 389.20 | 389.20 | -1.68% | - |
| Dec 18, 2025 | 379.45 | 395.85 | 379.45 | 395.85 | 395.85 | 3.65% | - |
| Dec 17, 2025 | 384.90 | 384.90 | 381.90 | 381.90 | 381.90 | -1.37% | - |
| Dec 16, 2025 | 374.65 | 387.20 | 374.65 | 387.20 | 387.20 | 1.37% | - |
| Dec 15, 2025 | 387.00 | 389.65 | 381.95 | 381.95 | 381.95 | -2.10% | 75 |
| Dec 12, 2025 | 399.40 | 399.40 | 390.15 | 390.15 | 390.15 | -2.91% | - |
| Dec 11, 2025 | 393.95 | 401.85 | 393.95 | 401.85 | 401.85 | -0.41% | - |
| Dec 10, 2025 | 388.15 | 403.50 | 388.15 | 403.50 | 403.50 | 3.34% | - |
| Dec 9, 2025 | 380.50 | 390.45 | 380.50 | 390.45 | 390.45 | 1.27% | - |
| Dec 8, 2025 | 379.50 | 392.90 | 377.00 | 385.55 | 385.55 | 11.98% | 39 |