Carmila S.A. (LON:0QAP)
London · Delayed Price · Currency is GBP · Price in EUR 16.62
+0.03 (0.20%)
At close: Dec 12, 2025
Carmila Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 16.55 | 16.70 | 16.56 | 16.62 | 16.62 | 0.20% | 1,342 |
| Dec 11, 2025 | 16.69 | 16.59 | 16.54 | 16.59 | 16.59 | -0.04% | 5,984 |
| Dec 10, 2025 | 16.69 | 16.70 | 16.58 | 16.59 | 16.59 | -0.64% | 2,266 |
| Dec 9, 2025 | 16.73 | 16.80 | 16.66 | 16.70 | 16.70 | -0.48% | 142 |
| Dec 8, 2025 | 16.75 | 16.92 | 16.66 | 16.78 | 16.78 | -0.13% | 638 |
| Dec 5, 2025 | 16.90 | 16.82 | 16.71 | 16.80 | 16.80 | -0.87% | 3,113 |
| Dec 4, 2025 | 16.94 | 17.12 | 16.94 | 16.95 | 16.95 | -0.06% | 1,386 |
| Dec 3, 2025 | 17.10 | 17.10 | 16.96 | 16.96 | 16.96 | -0.55% | 309 |
| Dec 2, 2025 | 16.96 | 17.12 | 17.02 | 17.05 | 17.05 | 0.30% | 774 |
| Dec 1, 2025 | 17.10 | 17.14 | 17.00 | 17.00 | 17.00 | -0.46% | 2,390 |
| Nov 28, 2025 | 17.10 | 17.12 | 17.00 | 17.08 | 17.08 | 0.47% | 876 |
| Nov 27, 2025 | 16.90 | 17.04 | 16.80 | 17.00 | 17.00 | 1.19% | 1,668 |
| Nov 26, 2025 | 16.69 | 16.88 | 16.70 | 16.80 | 16.80 | 1.63% | 1,164 |
| Nov 25, 2025 | 16.45 | 16.66 | 16.44 | 16.53 | 16.53 | 0.99% | 30,775 |
| Nov 24, 2025 | 16.38 | 16.42 | 16.26 | 16.37 | 16.37 | 0.57% | 42,904 |
| Nov 21, 2025 | 16.28 | 16.40 | 16.10 | 16.28 | 16.28 | -0.35% | 1,346 |
| Nov 20, 2025 | 16.43 | 16.38 | 16.26 | 16.33 | 16.33 | -0.50% | 2,763 |
| Nov 19, 2025 | 16.41 | 16.48 | 16.30 | 16.41 | 16.41 | -0.23% | 2,110 |
| Nov 18, 2025 | 16.53 | 16.54 | 16.38 | 16.45 | 16.45 | -0.74% | 12,228 |
| Nov 17, 2025 | 16.53 | 16.62 | 16.50 | 16.58 | 16.58 | 0.09% | 1,517 |
| Nov 14, 2025 | 16.82 | 16.82 | 16.50 | 16.56 | 16.56 | -2.09% | 9,573 |
| Nov 13, 2025 | 16.90 | 17.00 | 16.84 | 16.91 | 16.91 | 0.08% | 45,794 |
| Nov 12, 2025 | 16.65 | 16.90 | 16.64 | 16.90 | 16.90 | 0.96% | 7,785 |
| Nov 11, 2025 | 16.55 | 16.74 | 16.57 | 16.74 | 16.74 | 1.21% | 2,580 |
| Nov 10, 2025 | 16.53 | 16.60 | 16.48 | 16.54 | 16.54 | 0.91% | 403,774 |
| Nov 7, 2025 | 16.34 | 16.46 | 16.26 | 16.39 | 16.39 | -0.18% | 1,659 |
| Nov 6, 2025 | 16.41 | 16.54 | 16.36 | 16.42 | 16.42 | 2.11% | 7,752 |
| Nov 5, 2025 | 16.06 | 16.29 | 15.92 | 16.08 | 16.08 | 0.75% | 17,844 |
| Nov 4, 2025 | 15.75 | 16.02 | 15.76 | 15.96 | 15.96 | 0.95% | 17,620 |
| Nov 3, 2025 | 15.81 | 15.88 | 15.72 | 15.81 | 15.81 | -0.82% | 2,125 |
| Oct 31, 2025 | 15.95 | 15.98 | 15.84 | 15.94 | 15.94 | -0.13% | 7,138 |
| Oct 30, 2025 | 16.06 | 16.02 | 15.82 | 15.96 | 15.96 | -2.72% | 4,354 |
| Oct 29, 2025 | 16.69 | 16.46 | 15.75 | 16.41 | 16.41 | -2.69% | 3,695,299 |
| Oct 28, 2025 | 16.90 | 16.90 | 16.76 | 16.86 | 16.86 | -0.24% | 3,689 |
| Oct 27, 2025 | 17.10 | 17.10 | 16.82 | 16.90 | 16.90 | 0.48% | 5,427 |
| Oct 24, 2025 | 17.49 | 17.50 | 16.76 | 16.82 | 16.82 | -3.23% | 13,890 |
| Oct 23, 2025 | 17.57 | 17.56 | 17.28 | 17.38 | 17.38 | 0.06% | 1,103 |
| Oct 22, 2025 | 17.21 | 17.37 | 17.37 | 17.37 | 17.37 | 1.11% | 73 |
| Oct 21, 2025 | 17.10 | 17.30 | 17.08 | 17.18 | 17.18 | 0.76% | 3,897 |
| Oct 20, 2025 | 17.08 | 17.12 | 17.00 | 17.05 | 17.05 | 0.09% | 29,354 |
| Oct 17, 2025 | 17.21 | 17.18 | 16.90 | 17.04 | 17.04 | -0.84% | 114,066 |
| Oct 16, 2025 | 17.06 | 17.20 | 17.00 | 17.18 | 17.18 | 1.09% | 28,595 |
| Oct 15, 2025 | 16.96 | 17.14 | 16.94 | 17.00 | 17.00 | 1.46% | 21,554 |
| Oct 14, 2025 | 16.59 | 16.86 | 16.50 | 16.75 | 16.75 | -0.43% | 1,467 |
| Oct 13, 2025 | 16.80 | 16.82 | 16.60 | 16.82 | 16.82 | 0.62% | 68,120 |
| Oct 10, 2025 | 16.80 | 16.89 | 16.72 | 16.72 | 16.72 | -0.48% | 1,352 |
| Oct 9, 2025 | 16.88 | 16.92 | 16.74 | 16.80 | 16.80 | -0.12% | 927 |
| Oct 8, 2025 | 16.80 | 16.96 | 16.70 | 16.82 | 16.82 | 0.84% | 7,946 |
| Oct 7, 2025 | 16.98 | 16.94 | 16.68 | 16.68 | 16.68 | -0.73% | 27,429 |
| Oct 6, 2025 | 17.29 | 17.18 | 16.74 | 16.80 | 16.80 | -2.53% | 16,271 |