VIE:CVC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	13.89	13.99	13.70	13.70	-	-0.87%	-
Jun 1, 2026	13.68	13.85	13.68	13.82	13.82	0.73%	-
May 29, 2026	13.62	13.72	13.60	13.72	13.72	1.25%	-
May 28, 2026	13.43	13.59	13.43	13.55	13.55	0.37%	-
May 27, 2026	13.41	13.52	13.41	13.50	13.50	1.96%	-
May 26, 2026	13.14	13.24	13.14	13.24	13.24	0.08%	-
May 25, 2026	13.18	13.33	13.18	13.23	13.23	1.85%	-
May 22, 2026	13.03	13.03	12.95	12.99	12.99	0.39%	915
May 21, 2026	12.99	12.99	12.90	12.94	12.94	0.23%	-
May 20, 2026	12.80	12.91	12.80	12.91	12.91	0.39%	-
May 19, 2026	13.17	13.32	12.86	12.86	12.86	-0.69%	-
May 18, 2026	12.93	12.95	12.72	12.95	12.95	-2.34%	-
May 15, 2026	13.16	13.26	13.03	13.26	13.26	1.45%	-
May 14, 2026	13.08	13.12	13.03	13.07	13.07	0.97%	-
May 13, 2026	13.12	13.18	13.12	13.18	12.94	0.08%	-
May 12, 2026	13.12	13.20	13.12	13.17	12.93	-1.20%	-
May 11, 2026	13.25	13.36	13.25	13.33	13.09	-0.07%	-
May 8, 2026	13.31	13.36	13.31	13.34	13.10	-1.40%	-
May 7, 2026	13.70	13.70	13.46	13.53	13.29	0.37%	-
May 6, 2026	13.94	14.03	13.48	13.48	13.24	0.97%	-
May 5, 2026	13.37	13.50	13.35	13.35	13.11	1.29%	-
May 4, 2026	12.98	13.18	12.98	13.18	12.94	5.02%	-
Apr 30, 2026	12.40	12.55	12.40	12.55	12.33	0.16%	-
Apr 29, 2026	12.58	12.58	12.49	12.53	12.31	-0.24%	-
Apr 28, 2026	12.64	12.71	12.56	12.56	12.34	-1.49%	-
Apr 27, 2026	12.75	12.80	12.74	12.75	12.52	-1.01%	-
Apr 24, 2026	12.97	12.97	12.77	12.88	12.65	-1.30%	-
Apr 23, 2026	13.10	13.10	13.00	13.05	12.82	-1.14%	-
Apr 22, 2026	13.12	13.24	13.12	13.20	12.96	-0.90%	-
Apr 21, 2026	13.01	13.32	13.01	13.32	13.08	3.26%	658
Apr 20, 2026	12.87	12.92	12.81	12.90	12.67	-1.60%	-
Apr 17, 2026	12.69	13.11	12.69	13.11	12.88	2.99%	-
Apr 16, 2026	12.41	12.73	12.41	12.73	12.50	4.43%	-
Apr 15, 2026	11.94	12.19	11.94	12.19	11.97	4.37%	-
Apr 14, 2026	11.48	11.68	11.48	11.68	11.47	3.45%	-
Apr 13, 2026	11.15	11.29	11.15	11.29	11.09	-0.70%	-
Apr 10, 2026	11.29	11.37	11.21	11.37	11.17	1.07%	-
Apr 9, 2026	11.35	11.35	11.16	11.25	11.05	-3.85%	-
Apr 8, 2026	11.98	11.98	11.70	11.70	11.49	3.82%	-
Apr 7, 2026	11.39	11.39	11.25	11.27	11.07	3.87%	-
Apr 2, 2026	11.10	11.13	10.85	10.85	10.66	-4.32%	-
Apr 1, 2026	11.43	11.43	11.24	11.34	11.14	1.80%	-
Mar 31, 2026	11.03	11.14	10.97	11.14	10.94	1.92%	-
Mar 30, 2026	10.92	10.93	10.88	10.93	10.73	0.09%	-
Mar 27, 2026	11.14	11.14	10.92	10.92	10.73	-3.36%	-
Mar 26, 2026	11.06	11.30	11.02	11.30	11.10	0.71%	-
Mar 25, 2026	11.13	11.25	11.13	11.22	11.02	2.94%	-
Mar 24, 2026	10.92	10.96	10.90	10.90	10.71	-3.37%	-
Mar 23, 2026	10.62	11.28	10.58	11.28	11.08	2.36%	-
Mar 20, 2026	11.19	11.19	11.02	11.02	10.82	-1.43%	-