Skip to main content
logo
CVC Capital Partners plc (VIE:CVC)
Austria flag Austria · Delayed Price · Currency is EUR
14.28
+0.20 (1.42%)
At close: Dec 23, 2025

CVC Capital Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 202514.2814.2814.1914.2814.281.42%-
Dec 22, 202514.1914.1914.0314.0814.08-0.98%-
Dec 19, 202514.2814.2814.1814.2214.22-0.97%-
Dec 18, 202514.2414.3614.2414.3614.360.56%-
Dec 17, 202514.3314.3314.2614.2814.28-0.49%-
Dec 16, 202514.0614.3514.0614.3514.35-0.83%-
Dec 15, 202514.3314.5914.3314.4714.471.69%-
Dec 12, 202513.7514.2313.7514.2314.234.02%-
Dec 11, 202513.8413.8413.6813.6813.68-1.87%-
Dec 10, 202513.9513.9613.9413.9413.940.72%-
Dec 9, 202513.9813.9813.8413.8413.84-1.07%-
Dec 8, 202514.0714.0713.9613.9913.99-0.64%-
Dec 5, 202513.9114.1513.9114.0814.081.37%-
Dec 4, 202514.1514.1513.8913.8913.891.76%800
Dec 3, 202513.7613.7913.6513.6513.65-1.80%-
Dec 2, 202513.9413.9413.8813.9013.900.58%-
Dec 1, 202514.0414.0413.8213.8213.82-2.68%-
Nov 28, 202514.2314.2814.2014.2014.20-0.21%-
Nov 27, 202514.0614.2414.0614.2314.230.78%-
Nov 26, 202514.0914.1213.9914.1214.121.29%-
Nov 25, 202514.0514.0513.9413.9413.94-0.36%-
Nov 24, 202514.0614.1113.9913.9913.990.72%-
Nov 21, 202513.8213.8913.8213.8913.89-0.50%-
Nov 20, 202514.0714.0713.9513.9613.960.22%-
Nov 19, 202513.9613.9613.9013.9313.930.94%-
Nov 18, 202513.7813.8713.7813.8013.80-1.29%698
Nov 17, 202514.2314.2313.9813.9813.982.79%-
Nov 14, 202513.8913.8913.5313.6013.60-2.93%-
Nov 13, 202514.2314.2314.0114.0114.01-1.55%-
Nov 12, 202514.2914.2914.2314.2314.23-0.42%-
Nov 11, 202514.1414.2914.1314.2914.291.06%-
Nov 10, 202514.1814.2014.1414.1414.142.69%-
Nov 7, 202514.0214.0213.7713.7713.77-1.92%-
Nov 6, 202514.2514.2514.0414.0414.04-2.36%-
Nov 5, 202514.2814.4114.2814.3814.38-0.07%-
Nov 4, 202514.3514.3914.2214.3914.39-1.51%-
Nov 3, 202514.4214.6814.4214.6114.610.55%-
Oct 31, 202514.7314.7314.5314.5314.53-1.36%-
Oct 30, 202514.8014.8314.7314.7314.73-0.27%-
Oct 29, 202514.9414.9414.7714.7714.77-1.01%-
Oct 28, 202515.0415.0414.9214.9214.92-0.33%-
Oct 27, 202514.9314.9814.9014.9714.970.13%-
Oct 24, 202514.8214.9514.7014.9514.950.81%-
Oct 23, 202514.8314.8314.7914.8314.83-0.47%-
Oct 22, 202514.9515.0214.9014.9014.901.36%-
Oct 21, 202514.7614.7714.7014.7014.700.41%-
Oct 20, 202514.3514.6614.3514.6414.642.66%-
Oct 17, 202514.7014.7014.1614.2614.26-5.81%-
Oct 16, 202515.0115.1415.0115.1415.140.40%-
Oct 15, 202515.1915.1914.9315.0815.08-0.13%-