Kumulus Vape SA ALVAP
EURONEXT · France · Retail Trade
€2.900.00 (0.00%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €2.90 | -1.02% | €2.90 | €2.93 | €2.86 | 363 |
| 2026-09-29 | €2.93 | 0.00% | €2.93 | €2.93 | €2.90 | 422 |
| 2026-09-28 | €2.93 | -1.01% | €2.95 | €2.95 | €2.93 | 403 |
| 2026-09-25 | €2.96 | -0.67% | €2.98 | €2.99 | €2.90 | 313 |
| 2026-09-24 | €2.98 | -1.32% | €3.00 | €3.00 | €2.98 | 333 |
| 2026-09-23 | €3.02 | +1.68% | €2.96 | €3.04 | €2.95 | 972 |
| 2026-09-22 | €2.97 | -0.67% | €2.98 | €2.98 | €2.88 | 11 |
| 2026-09-21 | €2.99 | +2.40% | €2.92 | €3.09 | €2.90 | 4.62K |
| 2026-09-18 | €2.92 | 0.00% | €2.93 | €2.93 | €2.90 | 558 |
| 2026-09-17 | €2.92 | -2.67% | €2.98 | €3.01 | €2.92 | 1.29K |
| 2026-09-16 | €3.00 | +7.91% | €2.76 | €3.02 | €2.76 | 9.60K |
| 2026-09-15 | €2.78 | -0.36% | €2.78 | €2.78 | €2.78 | 3 |
| 2026-09-14 | €2.79 | 0.00% | €2.65 | €2.79 | €2.65 | 628 |
| 2026-09-11 | €2.79 | -6.38% | €2.97 | €2.98 | €2.72 | 2.54K |
| 2026-09-10 | €2.98 | -0.67% | €2.99 | €2.99 | €2.73 | 105 |
| 2026-09-09 | €3.00 | +0.67% | €2.97 | €3.00 | €2.88 | 114 |
| 2026-09-08 | €2.98 | -0.33% | €2.98 | €2.98 | €2.88 | 55 |
| 2026-09-07 | €2.99 | +0.67% | €2.72 | €2.99 | €2.72 | 213 |
| 2026-09-04 | €2.97 | 0.00% | €2.97 | €2.97 | €2.97 | 1 |
| 2026-09-03 | €2.97 | -0.34% | €2.97 | €2.97 | €2.97 | 1 |
| 2026-09-02 | €2.98 | +1.36% | €2.94 | €2.98 | €2.94 | 175 |
| 2026-09-01 | €2.94 | 0.00% | €2.94 | €2.94 | €2.94 | 1 |
| 2026-08-31 | €2.94 | 0.00% | €2.95 | €2.95 | €2.94 | 19 |
| 2026-08-28 | €2.94 | -2.00% | €2.99 | €2.99 | €2.94 | 2 |
| 2026-08-27 | €3.00 | 0.00% | €2.99 | €3.00 | €2.74 | 502 |
| 2026-08-26 | €3.00 | 0.00% | €2.81 | €3.00 | €2.81 | 562 |
| 2026-08-25 | €3.00 | +1.69% | €3.10 | €3.10 | €3.00 | 479 |
| 2026-08-24 | €2.95 | -4.22% | €3.08 | €3.10 | €2.95 | 189 |
| 2026-08-21 | €3.08 | 0.00% | €3.07 | €3.08 | €3.07 | 61 |
| 2026-08-20 | €3.08 | -0.32% | €3.09 | €3.09 | €2.80 | 184 |
| 2026-08-19 | €3.09 | -0.32% | €3.09 | €3.09 | €3.09 | 1 |
| 2026-08-18 | €3.10 | 0.00% | €3.09 | €3.10 | €3.06 | 415 |
| 2026-08-17 | €3.10 | 0.00% | €3.09 | €3.12 | €3.09 | 129 |
| 2026-08-14 | €3.10 | +0.32% | €3.09 | €3.10 | €2.80 | 357 |
| 2026-08-13 | €3.09 | 0.00% | €3.09 | €3.09 | €3.09 | 1 |
| 2026-08-12 | €3.09 | -0.32% | €3.09 | €3.09 | €3.09 | 1 |
| 2026-08-11 | €3.10 | 0.00% | €3.09 | €3.10 | €3.09 | 13 |
| 2026-08-10 | €3.10 | +0.98% | €3.00 | €3.10 | €3.00 | 44 |
| 2026-08-07 | €3.07 | -0.97% | €3.07 | €3.07 | €3.07 | 1 |
| 2026-08-06 | €3.10 | +6.90% | €3.05 | €3.10 | €2.90 | 343 |
| 2026-08-05 | €2.90 | -7.64% | €3.11 | €3.11 | €2.90 | 267 |
| 2026-08-04 | €3.14 | +8.28% | €2.90 | €3.17 | €2.90 | 540 |
| 2026-08-03 | €2.90 | +3.57% | €2.65 | €2.90 | €2.62 | 515 |
| 2026-07-31 | €2.80 | +0.36% | €2.80 | €2.80 | €2.73 | 114 |
| 2026-07-30 | €2.79 | +3.33% | €2.65 | €2.80 | €2.65 | 259 |
| 2026-07-29 | €2.70 | -4.93% | €2.75 | €2.75 | €2.70 | 996 |
| 2026-07-28 | €2.84 | -0.35% | €2.85 | €2.85 | €2.84 | 4 |
| 2026-07-27 | €2.85 | +0.35% | €2.84 | €2.86 | €2.84 | 158 |
| 2026-07-24 | €2.84 | +1.79% | €2.80 | €2.85 | €2.52 | 1.38K |
| 2026-07-23 | €2.79 | -10.00% | €3.09 | €3.11 | €2.79 | 1.51K |
| 2026-07-22 | €3.10 | -0.96% | €3.10 | €3.10 | €3.05 | 54 |
| 2026-07-21 | €3.13 | +0.97% | €3.09 | €3.13 | €3.09 | 313 |
| 2026-07-20 | €3.10 | 0.00% | €3.10 | €3.10 | €3.10 | 176 |
| 2026-07-17 | €3.10 | +3.33% | €2.99 | €3.10 | €2.99 | 228 |
| 2026-07-16 | €3.00 | -3.23% | €3.01 | €3.10 | €3.00 | 120 |
| 2026-07-15 | €3.10 | +4.03% | €2.99 | €3.10 | €2.99 | 364 |
| 2026-07-14 | €2.98 | -0.67% | €3.00 | €3.07 | €2.98 | 19 |
| 2026-07-13 | €3.00 | -0.99% | €2.99 | €3.00 | €2.97 | 334 |
| 2026-07-10 | €3.03 | +1.00% | €3.04 | €3.04 | €2.99 | 1.54K |
| 2026-07-09 | €3.00 | 0.00% | €3.00 | €3.00 | €3.00 | 1 |
| 2026-07-08 | €3.00 | -3.23% | €3.09 | €3.09 | €3.00 | 101 |
| 2026-07-07 | €3.10 | +3.33% | €3.01 | €3.10 | €3.01 | 7 |
| 2026-07-06 | €3.00 | 0.00% | €3.00 | €3.00 | €3.00 | 59 |
| 2026-07-03 | €3.00 | -2.28% | €2.91 | €3.16 | €2.90 | 623 |
| 2026-07-02 | €3.07 | -0.32% | €3.07 | €3.15 | €3.07 | 1.20K |
| 2026-07-01 | €3.08 | +0.65% | €3.19 | €3.19 | €3.00 | 154 |
| 2026-06-30 | €3.06 | +2.34% | €2.99 | €3.06 | €2.98 | 1.24K |
| 2026-06-29 | €2.99 | -3.55% | €2.88 | €2.99 | €2.75 | 1.92K |
| 2026-06-26 | €3.10 | -2.82% | €3.08 | €3.10 | €2.88 | 163 |
| 2026-06-25 | €3.19 | 0.00% | €3.18 | €3.19 | €3.08 | 941 |
| 2026-06-24 | €3.19 | -0.31% | €3.19 | €3.19 | €3.19 | 25 |
| 2026-06-23 | €3.20 | -5.33% | €3.38 | €3.39 | €3.10 | 582 |
| 2026-06-22 | €3.38 | +9.03% | €3.40 | €3.40 | €3.20 | 6.55K |
| 2026-06-19 | €3.10 | +6.16% | €2.92 | €3.18 | €2.90 | 1.61K |
| 2026-06-18 | €2.92 | -0.34% | €2.92 | €2.92 | €2.92 | 1 |
| 2026-06-17 | €2.93 | 0.00% | €2.93 | €2.96 | €2.88 | 30 |
| 2026-06-16 | €2.93 | 0.00% | €2.92 | €2.93 | €2.88 | 538 |
| 2026-06-15 | €2.93 | -1.01% | €2.90 | €2.96 | €2.90 | 417 |
| 2026-06-12 | €2.96 | -1.33% | €3.00 | €3.00 | €2.90 | 363 |
| 2026-06-11 | €3.00 | -1.32% | €3.04 | €3.04 | €2.96 | 681 |
| 2026-06-10 | €3.04 | 0.00% | €3.03 | €3.04 | €2.96 | 6 |
| 2026-06-09 | €3.04 | -2.88% | €3.14 | €3.14 | €2.96 | 391 |
| 2026-06-08 | €3.13 | -1.26% | €3.15 | €3.15 | €3.10 | 573 |
| 2026-06-05 | €3.17 | +1.93% | €3.10 | €3.17 | €3.04 | 344 |
| 2026-06-04 | €3.11 | 0.00% | €3.12 | €3.17 | €3.04 | 4.26K |
| 2026-06-03 | €3.11 | 0.00% | €3.12 | €3.12 | €3.11 | 3 |
| 2026-06-02 | €3.11 | -1.89% | €3.17 | €3.17 | €3.11 | 531 |
| 2026-06-01 | €3.17 | +1.60% | €3.15 | €3.17 | €3.11 | 10.34K |
| 2026-05-29 | €3.12 | -0.64% | €3.14 | €3.18 | €3.12 | 830 |
| 2026-05-28 | €3.14 | +0.96% | €3.10 | €3.14 | €3.10 | 236 |