CVC Capital Partners plc (FRA:Z1W)
Germany · Delayed Price · Currency is EUR 12.86
+0.49 (3.96%)
Last updated: Feb 20, 2026, 6:16 PM CET
CVC Capital Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 12.38 | 12.86 | 12.38 | 12.86 | 12.86 | 3.96% | 500 |
| Feb 19, 2026 | 12.80 | 12.80 | 12.37 | 12.37 | 12.37 | -0.08% | 200 |
| Feb 18, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -1.20% | - |
| Feb 17, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -2.41% | - |
| Feb 16, 2026 | 12.77 | 12.84 | 12.77 | 12.84 | 12.84 | -1.38% | 250 |
| Feb 13, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 2.04% | - |
| Feb 12, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -3.99% | 100 |
| Feb 11, 2026 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -1.56% | - |
| Feb 10, 2026 | 13.14 | 13.50 | 13.14 | 13.50 | 13.50 | 0.45% | 300 |
| Feb 9, 2026 | 13.14 | 13.44 | 13.14 | 13.44 | 13.44 | 2.05% | 450 |
| Feb 6, 2026 | 13.14 | 13.17 | 13.14 | 13.17 | 13.17 | -3.09% | 750 |
| Feb 5, 2026 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | -2.37% | - |
| Feb 4, 2026 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -4.66% | - |
| Feb 3, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.35% | - |
| Feb 2, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| Jan 30, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.54% | - |
| Jan 29, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 1.02% | - |
| Jan 28, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -0.61% | - |
| Jan 27, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -2.25% | - |
| Jan 26, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.33% | - |
| Jan 23, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 4.05% | 200 |
| Jan 22, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 1.25% | - |
| Jan 21, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -2.51% | - |
| Jan 20, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.81% | - |
| Jan 19, 2026 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -0.20% | 300 |
| Jan 16, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.46% | - |
| Jan 15, 2026 | 14.33 | 15.12 | 14.33 | 15.12 | 15.12 | 3.07% | 1,117 |
| Jan 14, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -4.05% | - |
| Jan 13, 2026 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0.13% | - |
| Jan 12, 2026 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 4.52% | - |
| 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 |