Carmila S.A. (LON:0QAP)
London · Delayed Price · Currency is GBP · Price in EUR 16.83
-0.06 (-0.35%)
At close: Aug 11, 2026
LON:0QAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 16.84 | 16.90 | 16.78 | 16.78 | 16.78 | -0.67% | 2,094 |
| Aug 10, 2026 | 17.04 | 17.04 | 16.78 | 16.89 | 16.89 | -0.08% | 10,122 |
| Aug 7, 2026 | 16.98 | 17.06 | 16.82 | 16.91 | 16.91 | -0.95% | 8,795 |
| Aug 6, 2026 | 17.00 | 17.13 | 16.94 | 17.07 | 17.07 | 0.54% | 43,274 |
| Aug 5, 2026 | 17.21 | 17.10 | 16.90 | 16.98 | 16.98 | -0.22% | 32,498 |
| Aug 4, 2026 | 17.08 | 17.10 | 16.94 | 17.01 | 17.01 | 0.44% | 12,720 |
| Aug 3, 2026 | 17.00 | 17.08 | 16.92 | 16.94 | 16.94 | 0.24% | 7,732 |
| Jul 31, 2026 | 17.00 | 17.28 | 16.88 | 16.90 | 16.90 | -0.66% | 24,682 |
| Jul 30, 2026 | 16.63 | 17.02 | 16.64 | 17.01 | 17.01 | 2.70% | 14,255 |
| Jul 29, 2026 | 16.59 | 16.60 | 16.52 | 16.57 | 16.56 | 0.05% | 195,603 |
| Jul 28, 2026 | 16.41 | 16.64 | 16.50 | 16.56 | 16.56 | 0.16% | 12,488 |
| Jul 27, 2026 | 16.57 | 16.62 | 16.44 | 16.53 | 16.53 | 0.07% | 11,003 |
| Jul 24, 2026 | 16.49 | 16.58 | 16.45 | 16.52 | 16.52 | 0.48% | 2,356 |
| Jul 23, 2026 | 16.41 | 16.71 | 16.42 | 16.44 | 16.44 | 0.12% | 13,608 |
| Jul 22, 2026 | 16.30 | 16.60 | 16.40 | 16.42 | 16.42 | 0.37% | 2,492 |
| Jul 21, 2026 | 16.53 | 16.62 | 16.30 | 16.36 | 16.36 | -1.45% | 91,294 |
| Jul 20, 2026 | 16.49 | 16.62 | 16.50 | 16.60 | 16.60 | 0.12% | 6,211 |
| Jul 17, 2026 | 16.55 | 16.69 | 16.58 | 16.58 | 16.58 | 0.73% | 9,919 |
| Jul 16, 2026 | 16.51 | 16.54 | 16.28 | 16.46 | 16.46 | -0.33% | 6,890 |
| Jul 15, 2026 | 16.55 | 16.64 | 16.42 | 16.51 | 16.51 | -0.24% | 23,351 |
| Jul 14, 2026 | 16.69 | 16.70 | 16.42 | 16.55 | 16.55 | -0.88% | 473,807 |
| Jul 13, 2026 | 16.67 | 16.78 | 16.60 | 16.70 | 16.70 | -0.20% | 3,988 |
| Jul 10, 2026 | 16.69 | 16.78 | 16.66 | 16.73 | 16.73 | 0.79% | 604,576 |
| Jul 9, 2026 | 16.59 | 16.66 | 16.56 | 16.60 | 16.60 | - | 11,093 |
| Jul 8, 2026 | 16.80 | 16.70 | 16.52 | 16.60 | 16.60 | -0.34% | 6,861 |
| Jul 7, 2026 | 16.69 | 16.74 | 16.58 | 16.66 | 16.66 | -0.49% | 2,542 |
| Jul 6, 2026 | 16.88 | 16.88 | 16.62 | 16.74 | 16.74 | -0.12% | 3,136 |
| Jul 3, 2026 | 16.80 | 16.84 | 16.76 | 16.76 | 16.76 | 0.12% | 208 |
| Jul 2, 2026 | 16.63 | 16.82 | 16.62 | 16.74 | 16.74 | 1.50% | 16,230 |
| Jul 1, 2026 | 16.69 | 16.70 | 16.44 | 16.49 | 16.49 | -1.56% | 17,411 |
| Jun 30, 2026 | 16.80 | 16.84 | 16.55 | 16.75 | 16.75 | -0.65% | 8,502 |
| Jun 29, 2026 | 16.90 | 16.96 | 16.80 | 16.86 | 16.86 | -0.08% | 314,147 |
| Jun 26, 2026 | 16.69 | 16.98 | 16.70 | 16.88 | 16.88 | 1.07% | 32,691 |
| Jun 25, 2026 | 16.71 | 16.80 | 16.60 | 16.70 | 16.70 | 0.03% | 4,708 |
| Jun 24, 2026 | 16.63 | 16.74 | 16.58 | 16.69 | 16.69 | 0.87% | 4,263 |
| Jun 23, 2026 | 16.49 | 16.62 | 16.50 | 16.55 | 16.55 | 0.71% | 2,994 |
| Jun 22, 2026 | 16.41 | 16.50 | 16.40 | 16.43 | 16.43 | 0.93% | 3,275 |
| Jun 19, 2026 | 16.49 | 16.50 | 16.28 | 16.28 | 16.28 | -0.91% | 17,699 |
| Jun 18, 2026 | 16.61 | 16.64 | 16.12 | 16.43 | 16.43 | -1.30% | 12,391 |
| Jun 17, 2026 | 16.69 | 16.76 | 16.58 | 16.65 | 16.65 | -0.93% | 6,792 |
| Jun 16, 2026 | 16.88 | 16.88 | 16.78 | 16.80 | 16.80 | -0.81% | 4,163 |
| Jun 15, 2026 | 17.10 | 17.14 | 16.92 | 16.94 | 16.94 | -0.29% | 55,548 |
| Jun 12, 2026 | 17.10 | 17.06 | 16.92 | 16.99 | 16.99 | -0.07% | 5,675 |
| Jun 11, 2026 | 16.88 | 17.32 | 16.84 | 17.00 | 17.00 | 1.92% | 23,174 |
| Jun 10, 2026 | 16.41 | 16.86 | 16.46 | 16.68 | 16.68 | 1.58% | 13,161 |
| Jun 9, 2026 | 16.16 | 16.48 | 16.14 | 16.42 | 16.42 | 1.61% | 40,720 |
| Jun 8, 2026 | 16.04 | 16.22 | 15.98 | 16.16 | 16.16 | 0.21% | 1,957 |
| Jun 5, 2026 | 16.10 | 16.22 | 16.06 | 16.13 | 16.13 | 0.04% | 347,839 |
| Jun 4, 2026 | 15.91 | 16.14 | 15.98 | 16.12 | 16.12 | 1.28% | 5,544 |
| Jun 3, 2026 | 16.20 | 16.20 | 15.86 | 15.92 | 15.92 | -1.51% | 4,493 |