Carmila S.A. (LON:0QAP)
London · Delayed Price · Currency is GBP · Price in EUR 17.16
+0.04 (0.23%)
At close: Sep 12, 2025
Carmila Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 17.21 | 17.38 | 17.16 | 17.16 | 17.16 | 0.23% | 883 |
| Sep 11, 2025 | 17.00 | 17.24 | 17.00 | 17.12 | 17.12 | 0.82% | 1,518 |
| Sep 10, 2025 | 16.96 | 17.10 | 16.88 | 16.98 | 16.98 | 0.35% | 369,457 |
| Sep 9, 2025 | 16.92 | 17.03 | 16.86 | 16.92 | 16.92 | -0.12% | 371,345 |
| Sep 8, 2025 | 17.00 | 17.00 | 16.94 | 16.94 | 16.94 | 0.94% | 621 |
| Sep 5, 2025 | 16.80 | 16.98 | 16.78 | 16.78 | 16.78 | -0.50% | 5,546 |
| Sep 4, 2025 | 16.80 | 16.98 | 16.70 | 16.87 | 16.87 | 0.76% | 1,591 |
| Sep 3, 2025 | 16.59 | 16.84 | 16.64 | 16.74 | 16.74 | 0.44% | 645 |
| Sep 2, 2025 | 17.18 | 17.22 | 16.60 | 16.67 | 16.67 | -3.10% | 4,851 |
| Sep 1, 2025 | 17.14 | 17.28 | 17.10 | 17.20 | 17.20 | 0.12% | 296 |
| Aug 29, 2025 | 17.21 | 17.30 | 17.14 | 17.18 | 17.18 | -1.26% | 3,169 |
| Aug 28, 2025 | 17.39 | 17.44 | 16.98 | 17.40 | 17.40 | 0.69% | 299,202 |
| Aug 27, 2025 | 17.49 | 17.50 | 17.20 | 17.28 | 17.28 | -0.10% | 1,410 |
| Aug 26, 2025 | 17.70 | 17.54 | 17.15 | 17.30 | 17.30 | -3.33% | 10,482 |
| Aug 25, 2025 | 18.04 | 18.04 | 17.74 | 17.89 | 17.89 | -0.03% | 12,191 |
| Aug 22, 2025 | 17.96 | 17.96 | 17.80 | 17.90 | 17.90 | -0.11% | 1,700 |
| Aug 21, 2025 | 18.01 | 17.96 | 17.74 | 17.92 | 17.92 | 0.79% | 3,277 |
| Aug 20, 2025 | 17.86 | 18.00 | 17.78 | 17.78 | 17.78 | -0.78% | 884 |
| Aug 19, 2025 | 18.13 | 18.14 | 17.92 | 17.92 | 17.92 | -1.59% | 465 |
| Aug 18, 2025 | 17.90 | 18.28 | 18.06 | 18.21 | 18.21 | 2.58% | 34,659 |
| Aug 15, 2025 | 17.72 | 17.96 | 17.74 | 17.75 | 17.75 | -0.56% | 7,307 |
| Aug 14, 2025 | 18.05 | 18.08 | 17.79 | 17.85 | 17.85 | -1.70% | 1,932 |
| Aug 13, 2025 | 18.19 | 18.32 | 18.08 | 18.16 | 18.16 | -0.01% | 899 |
| Aug 12, 2025 | 18.52 | 18.60 | 18.16 | 18.16 | 18.16 | -1.84% | 704 |
| Aug 11, 2025 | 18.40 | 18.56 | 18.36 | 18.50 | 18.50 | 1.29% | 4,818 |
| Aug 8, 2025 | 18.03 | 18.48 | 18.04 | 18.27 | 18.27 | 1.25% | 301,648 |
| Aug 7, 2025 | 17.80 | 18.04 | 17.86 | 18.04 | 18.04 | 1.12% | 123,202 |
| Aug 6, 2025 | 17.60 | 17.90 | 17.66 | 17.84 | 17.84 | 1.23% | 7,658 |
| Aug 5, 2025 | 17.39 | 17.74 | 17.56 | 17.62 | 17.62 | 1.98% | 14,326 |
| Aug 4, 2025 | 17.10 | 17.38 | 17.04 | 17.28 | 17.28 | 1.53% | 1,807 |
| Aug 1, 2025 | 17.21 | 17.30 | 16.90 | 17.02 | 17.02 | -2.63% | 1,241 |
| Jul 31, 2025 | 17.35 | 17.58 | 17.22 | 17.48 | 17.48 | 2.46% | 19,668 |
| Jul 30, 2025 | 17.04 | 17.23 | 17.04 | 17.06 | 17.06 | -0.23% | 354,557 |
| Jul 29, 2025 | 17.14 | 17.34 | 17.08 | 17.10 | 17.10 | -1.50% | 3,289 |
| Jul 28, 2025 | 17.21 | 17.36 | 17.14 | 17.36 | 17.36 | 0.60% | 29,717 |
| Jul 25, 2025 | 17.21 | 17.34 | 17.20 | 17.26 | 17.26 | -2.16% | 8,044 |
| Jul 24, 2025 | 17.21 | 17.86 | 17.24 | 17.64 | 17.64 | 4.17% | 21,413 |
| Jul 23, 2025 | 17.14 | 17.00 | 16.86 | 16.93 | 16.93 | -0.74% | 4,704 |
| Jul 22, 2025 | 17.00 | 17.10 | 17.00 | 17.06 | 17.06 | 0.45% | 1,831 |
| Jul 21, 2025 | 16.90 | 17.08 | 16.82 | 16.98 | 16.98 | 1.68% | 1,070 |
| Jul 18, 2025 | 16.77 | 16.84 | 16.62 | 16.70 | 16.70 | 0.12% | 3,776 |
| Jul 17, 2025 | 16.65 | 16.78 | 16.66 | 16.68 | 16.68 | -0.84% | 488 |
| Jul 16, 2025 | 16.84 | 16.90 | 16.69 | 16.82 | 16.82 | -1.48% | 3,137 |
| Jul 15, 2025 | 17.10 | 17.12 | 16.88 | 17.07 | 17.07 | 0.32% | 12,435 |
| Jul 14, 2025 | 16.90 | 17.08 | 16.92 | 17.02 | 17.02 | 0.83% | 371 |
| Jul 11, 2025 | 16.77 | 16.90 | 16.76 | 16.88 | 16.88 | 0.86% | 325 |
| Jul 10, 2025 | 16.69 | 16.82 | 16.58 | 16.74 | 16.74 | -0.26% | 1,003 |
| Jul 9, 2025 | 16.80 | 16.84 | 16.64 | 16.78 | 16.78 | -0.13% | 530 |
| Jul 8, 2025 | 17.00 | 16.98 | 16.74 | 16.80 | 16.80 | -1.63% | 4,857 |
| Jul 7, 2025 | 17.00 | 17.12 | 16.94 | 17.08 | 17.08 | 1.29% | 3,781 |