CVC Capital Partners plc (FRA:Z1W)
Germany · Delayed Price · Currency is EUR 14.61
-0.19 (-1.28%)
At close: Jan 9, 2026
CVC Capital Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -1.28% | - |
| Jan 8, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.89% | - |
| Jan 7, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -0.34% | - |
| Jan 6, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 5.22% | - |
| Jan 5, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -1.55% | - |
| Jan 2, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -0.07% | - |
| Dec 30, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -0.70% | - |
| Dec 29, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 1.06% | 80 |
| Dec 23, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -0.07% | - |
| Dec 22, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -0.56% | - |
| Dec 19, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 1.42% | - |
| Dec 18, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -1.40% | - |
| Dec 17, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0.56% | - |
| Dec 16, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -2.54% | - |
| Dec 15, 2025 | 14.13 | 14.55 | 14.13 | 14.55 | 14.55 | 7.30% | 150 |
| Dec 12, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -1.45% | - |
| Dec 11, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -0.65% | - |
| Dec 10, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.36% | - |
| Dec 9, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.82% | - |
| Dec 8, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 2.23% | 200 |
| Dec 5, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0.36% | - |
| Dec 4, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0.80% | - |
| Dec 3, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | -1.15% | - |
| Dec 2, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | -1.91% | - |
| Dec 1, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.14% | - |
| Nov 28, 2025 | 14.09 | 14.14 | 14.09 | 14.14 | 14.14 | 0.57% | 200 |
| Nov 27, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 1.37% | - |
| Nov 26, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -1.07% | - |
| Nov 25, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -1.61% | - |
| Nov 24, 2025 | 13.82 | 14.25 | 13.82 | 14.25 | 14.25 | 2.67% | 200 |
| Nov 21, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0.73% | - |
| Nov 20, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -0.36% | - |
| Nov 19, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | -0.43% | - |
| Nov 18, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | -0.43% | - |
| Nov 17, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.36% | - |
| Nov 14, 2025 | 13.70 | 13.90 | 13.51 | 13.90 | 13.90 | -0.93% | 1,625 |
| Nov 13, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -1.47% | - |
| Nov 12, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 2.23% | - |
| Nov 11, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -1.07% | - |
| Nov 10, 2025 | 13.71 | 14.08 | 13.71 | 14.08 | 14.08 | 2.03% | 5 |
| Nov 7, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.47% | 50 |
| Nov 6, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -1.74% | - |
| Nov 5, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | 250 |
| Nov 4, 2025 | 14.47 | 14.50 | 14.47 | 14.50 | 14.50 | -0.28% | 175 |
| Nov 3, 2025 | 14.41 | 14.54 | 14.41 | 14.54 | 14.54 | -0.07% | 50 |
| Oct 31, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -1.29% | - |
| Oct 30, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -0.07% | - |
| Oct 29, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -1.99% | - |
| Oct 28, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.67% | - |
| Oct 27, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.54% | - |