CVC Capital Partners plc (FRA:Z1W)
Germany · Delayed Price · Currency is EUR 13.11
+0.07 (0.54%)
Last updated: Apr 23, 2026, 8:03 AM CET
FRA:Z1W Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0.54% | - |
| Apr 22, 2026 | 13.15 | 13.15 | 13.04 | 13.04 | 13.04 | 1.72% | 300 |
| Apr 21, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -0.39% | - |
| Apr 20, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | -1.76% | - |
| Apr 17, 2026 | 12.58 | 13.10 | 12.58 | 13.10 | 13.10 | 6.24% | 730 |
| Apr 16, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - | - |
| Apr 15, 2026 | 11.81 | 12.33 | 11.81 | 12.33 | 12.33 | 6.02% | 50 |
| Apr 14, 2026 | 11.44 | 11.63 | 11.44 | 11.63 | 11.63 | 4.03% | 300 |
| Apr 13, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.18% | - |
| Apr 10, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -1.59% | - |
| Apr 9, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -1.99% | - |
| Apr 8, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 3.21% | - |
| Apr 7, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 3.13% | - |
| Apr 2, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | -3.72% | - |
| Apr 1, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 2.64% | - |
| Mar 31, 2026 | 11.07 | 11.07 | 11.00 | 11.00 | 11.00 | 1.57% | 1,874 |
| Mar 30, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -1.19% | - |
| Mar 27, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -0.99% | - |
| Mar 26, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 3.55% | - |
| Mar 25, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -1.38% | - |
| Mar 24, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 2.46% | - |
| Mar 23, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -3.47% | - |
| Mar 20, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -3.44% | - |
| Mar 19, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0.80% | - |
| Mar 18, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 1.99% | - |
| Mar 17, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -0.99% | - |
| Mar 16, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 3.72% | - |
| Mar 13, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.92% | - |
| Mar 12, 2026 | 10.74 | 10.92 | 10.74 | 10.85 | 10.85 | -2.43% | 270 |
| Mar 11, 2026 | 11.79 | 11.79 | 11.12 | 11.12 | 11.12 | -3.64% | 40 |
| Mar 10, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0.52% | - |
| Mar 9, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -3.93% | 200 |
| Mar 6, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -1.08% | - |
| Mar 5, 2026 | 12.07 | 12.08 | 12.07 | 12.08 | 12.08 | 2.90% | 250 |
| Mar 4, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -1.10% | - |
| Mar 3, 2026 | 11.90 | 11.90 | 11.87 | 11.87 | 11.87 | -2.38% | 250 |
| Mar 2, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -0.82% | 2,000 |
| Feb 27, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 2.68% | - |
| Feb 26, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.75% | - |
| Feb 25, 2026 | 11.84 | 12.05 | 11.84 | 12.03 | 12.03 | 2.21% | 1,258 |
| Feb 24, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -5.76% | - |
| Feb 23, 2026 | 12.67 | 12.67 | 12.49 | 12.49 | 12.49 | -2.88% | 250 |
| 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% | - |