Carpevigo Holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.44	0.44	0.44	0.44	0.44	-9.92%	-
Feb 19, 2026	0.48	0.48	0.48	0.48	0.48	-0.82%	-
Feb 18, 2026	0.49	0.49	0.49	0.49	0.49	-1.61%	-
Feb 17, 2026	0.50	0.50	0.50	0.50	0.50	-3.69%	-
Feb 16, 2026	0.52	0.52	0.52	0.52	0.52	-3.74%	-
Feb 13, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Feb 12, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Feb 11, 2026	0.54	0.54	0.54	0.54	0.54	-0.93%	-
Feb 10, 2026	0.55	0.55	0.54	0.54	0.54	-3.57%	-
Feb 9, 2026	0.56	0.56	0.56	0.56	0.56	-5.08%	-
Feb 6, 2026	0.56	0.59	0.56	0.59	0.59	-	8,000
Feb 5, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Feb 4, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Feb 3, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Feb 2, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Jan 30, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Jan 29, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Jan 28, 2026	0.59	0.59	0.59	0.59	0.59	-0.84%	-
Jan 27, 2026	0.60	0.60	0.60	0.60	0.60	-1.65%	-
Jan 26, 2026	0.61	0.61	0.61	0.61	0.61	-3.20%	-
Jan 23, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Jan 22, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Jan 21, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Jan 20, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Jan 19, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Jan 16, 2026	0.63	0.63	0.63	0.63	0.63	4.17%	-
Jan 15, 2026	0.63	0.63	0.60	0.60	0.60	-4.00%	-
Jan 14, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Jan 13, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Jan 12, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Jan 9, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Jan 8, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Jan 7, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Jan 6, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Jan 5, 2026	0.60	0.63	0.60	0.63	0.63	-	-
Jan 2, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Dec 30, 2025	0.63	0.63	0.63	0.63	0.63	-	-
Dec 29, 2025	0.63	0.63	0.63	0.63	0.63	-	-
Dec 23, 2025	0.63	0.63	0.63	0.63	0.63	-3.85%	-
Dec 22, 2025	0.60	0.65	0.60	0.65	0.65	10.17%	8,020
Dec 19, 2025	0.59	0.59	0.59	0.59	0.59	2.61%	-
Dec 18, 2025	0.58	0.58	0.58	0.58	0.58	4.55%	-
Dec 17, 2025	0.55	0.55	0.55	0.55	0.55	-	-
Dec 16, 2025	0.55	0.55	0.55	0.55	0.55	-8.33%	-
Dec 15, 2025	0.60	0.60	0.60	0.60	0.60	-	-
Dec 12, 2025	0.60	0.60	0.60	0.60	0.60	-	-
Dec 11, 2025	0.60	0.60	0.60	0.60	0.60	-	-
Dec 10, 2025	0.55	0.60	0.55	0.60	0.60	7.14%	20
Dec 9, 2025	0.56	0.56	0.56	0.56	0.56	-	-
Dec 8, 2025	0.56	0.56	0.56	0.56	0.56	0.90%	-