Skip to main content
logo
CVC Capital Partners plc (VIE:CVC)
Austria flag Austria · Delayed Price · Currency is EUR
12.15
-0.30 (-2.41%)
At close: Feb 27, 2026

CVC Capital Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202612.2212.2212.1512.1512.15-2.41%-
Feb 26, 202612.1712.4512.1712.4512.453.92%-
Feb 25, 202612.0512.0911.9811.9811.980.34%-
Feb 24, 202611.9311.9411.9011.9411.94-3.40%-
Feb 23, 202612.4512.5212.3612.3612.36-2.45%-
Feb 20, 202612.7112.7112.6712.6712.67-0.94%-
Feb 19, 202612.9312.9312.7912.7912.79-1.24%-
Feb 18, 202612.5112.9512.5112.9512.954.18%-
Feb 17, 202612.6612.6612.4312.4312.43-2.28%-
Feb 16, 202612.9112.9112.7212.7212.72-0.93%-
Feb 13, 202613.1213.1212.8312.8412.84-1.08%-
Feb 12, 202613.0013.1512.9112.9812.980.46%-
Feb 11, 202613.2513.2512.9212.9212.92-3.29%-
Feb 10, 202613.3913.3913.2813.3613.362.61%-
Feb 9, 202613.0613.1513.0213.0213.02-0.61%-
Feb 6, 202613.0513.1012.9413.1013.10-0.30%-
Feb 5, 202613.8013.8013.1413.1413.14-3.45%1,394
Feb 4, 202614.0014.0013.6113.6113.61-1.31%-
Feb 3, 202614.7814.7813.7913.7913.79-6.64%-
Feb 2, 202614.8614.8614.7014.7714.77-1.40%-
Jan 30, 202614.9615.0314.9614.9814.98-1.51%-
Jan 29, 202614.9115.2114.9115.2115.211.13%-
Jan 28, 202614.8115.0514.8115.0415.041.01%-
Jan 27, 202614.8714.9014.8714.8914.89-0.80%-
Jan 26, 202615.1415.1414.9015.0115.01-1.12%-
Jan 23, 202615.0715.1815.0215.1815.18-1.56%-
Jan 22, 202615.2715.4215.2015.4215.427.38%-
Jan 21, 202614.3014.3614.1114.3614.36-2.05%697
Jan 20, 202614.6414.6614.4014.6614.66-1.35%-
Jan 19, 202614.8114.8614.7514.8614.86-1.26%-
Jan 16, 202614.9615.0514.9615.0515.05-0.73%-
Jan 15, 202614.8615.1614.8615.1615.163.48%-
Jan 14, 202614.6914.6914.5914.6514.65-2.66%-
Jan 13, 202615.4015.4015.0515.0515.05-3.22%-
Jan 12, 202615.3715.5515.3715.5515.551.30%-
Jan 9, 202614.7215.3514.7215.3515.354.07%-
Jan 8, 202614.6214.7514.6014.7514.75-0.81%-
Jan 7, 202614.7714.8714.6914.8714.871.36%-
Jan 6, 202614.8114.8114.4414.6714.671.38%750
Jan 5, 202614.3714.4714.1714.4714.472.55%-
Jan 2, 202614.0514.1114.0514.1114.11-1.74%-
Dec 30, 202514.3214.3614.3214.3614.36--
Dec 29, 202514.3114.3614.2614.3614.360.56%-
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%-