Carmila SA CARM
EURONEXT · France · Retail Trade
€14.52-0.10 (-0.68%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €14.52 | -0.68% | €14.44 | €14.52 | €14.22 | 115.56K |
| 2026-09-30 | €14.62 | -0.95% | €14.74 | €14.82 | €14.50 | 197.56K |
| 2026-09-29 | €14.76 | +0.14% | €14.80 | €14.80 | €14.68 | 197.70K |
| 2026-09-28 | €14.74 | -0.41% | €14.84 | €14.86 | €14.70 | 138.16K |
| 2026-09-25 | €14.80 | -0.40% | €14.86 | €14.88 | €14.76 | 103.21K |
| 2026-09-24 | €14.86 | +0.13% | €14.84 | €14.88 | €14.78 | 87.97K |
| 2026-09-23 | €14.84 | -0.93% | €15.00 | €15.06 | €14.84 | 100.61K |
| 2026-09-22 | €14.98 | -0.13% | €15.04 | €15.08 | €14.90 | 70.89K |
| 2026-09-21 | €15.00 | +0.40% | €15.00 | €15.10 | €14.88 | 72.58K |
| 2026-09-18 | €14.94 | -1.71% | €15.12 | €15.14 | €14.94 | 137.63K |
| 2026-09-17 | €15.20 | -0.26% | €15.26 | €15.30 | €15.10 | 70.71K |
| 2026-09-16 | €15.24 | +0.26% | €15.20 | €15.36 | €15.18 | 144.19K |
| 2026-09-15 | €15.20 | -0.26% | €15.20 | €15.22 | €15.04 | 91.28K |
| 2026-09-14 | €15.24 | +0.40% | €15.10 | €15.36 | €15.08 | 98.37K |
| 2026-09-11 | €15.18 | 0.00% | €15.26 | €15.26 | €15.08 | 182.72K |
| 2026-09-10 | €15.18 | +0.40% | €15.14 | €15.56 | €15.08 | 182.84K |
| 2026-09-09 | €15.12 | -1.05% | €15.20 | €15.28 | €15.12 | 70.76K |
| 2026-09-08 | €15.28 | -0.39% | €15.30 | €15.32 | €15.20 | 80.07K |
| 2026-09-07 | €15.34 | -2.04% | €15.60 | €15.60 | €15.34 | 123.57K |
| 2026-09-04 | €15.66 | -1.01% | €15.84 | €15.84 | €15.64 | 79.02K |
| 2026-09-03 | €15.82 | -0.25% | €15.84 | €15.86 | €15.68 | 107.91K |
| 2026-09-02 | €15.86 | +0.13% | €15.80 | €16.00 | €15.80 | 81.00K |
| 2026-09-01 | €15.84 | -0.13% | €15.90 | €15.96 | €15.76 | 121.75K |
| 2026-08-31 | €15.86 | -0.25% | €15.90 | €15.94 | €15.82 | 128.46K |
| 2026-08-28 | €15.90 | +0.51% | €15.86 | €16.00 | €15.84 | 64.16K |
| 2026-08-27 | €15.82 | -2.35% | €16.18 | €16.18 | €15.80 | 175.71K |
| 2026-08-26 | €16.20 | +0.12% | €16.24 | €16.28 | €16.14 | 59.38K |
| 2026-08-25 | €16.18 | 0.00% | €16.20 | €16.24 | €16.14 | 74.31K |
| 2026-08-24 | €16.18 | -0.25% | €16.22 | €16.32 | €16.12 | 78.87K |
| 2026-08-21 | €16.22 | -0.25% | €16.28 | €16.38 | €16.22 | 84.88K |
| 2026-08-20 | €16.26 | -0.25% | €16.32 | €16.38 | €16.26 | 78.21K |
| 2026-08-19 | €16.30 | +0.12% | €16.28 | €16.40 | €16.24 | 117.99K |
| 2026-08-18 | €16.28 | -0.25% | €16.38 | €16.38 | €16.25 | 83.41K |
| 2026-08-17 | €16.32 | -1.45% | €16.50 | €16.52 | €16.32 | 72.47K |
| 2026-08-14 | €16.56 | -0.12% | €16.60 | €16.62 | €16.48 | 97.70K |
| 2026-08-13 | €16.58 | -0.60% | €16.74 | €16.74 | €16.58 | 119.78K |
| 2026-08-12 | €16.68 | -0.48% | €16.74 | €16.80 | €16.68 | 88.84K |
| 2026-08-11 | €16.76 | -0.24% | €16.84 | €16.90 | €16.74 | 56.69K |
| 2026-08-10 | €16.80 | -0.71% | €16.96 | €17.04 | €16.78 | 96.76K |
| 2026-08-07 | €16.92 | -0.59% | €17.00 | €17.00 | €16.78 | 69.38K |
| 2026-08-06 | €17.02 | -0.47% | €17.14 | €17.18 | €16.94 | 205.58K |
| 2026-08-05 | €17.10 | +0.71% | €16.96 | €17.10 | €16.90 | 111.49K |
| 2026-08-04 | €16.98 | -0.12% | €17.04 | €17.10 | €16.92 | 212.46K |
| 2026-08-03 | €17.00 | +0.59% | €17.00 | €17.06 | €16.90 | 96.65K |
| 2026-07-31 | €16.90 | 0.00% | €17.00 | €17.28 | €16.86 | 150.47K |
| 2026-07-30 | €16.90 | +1.56% | €16.70 | €17.18 | €16.66 | 177.88K |
| 2026-07-29 | €16.64 | +0.36% | €16.60 | €16.64 | €16.50 | 76.00K |
| 2026-07-28 | €16.58 | +0.73% | €16.50 | €16.62 | €16.46 | 62.89K |
| 2026-07-27 | €16.46 | -0.60% | €16.60 | €16.62 | €16.44 | 85.17K |
| 2026-07-24 | €16.56 | +0.49% | €16.48 | €16.58 | €16.42 | 60.34K |
| 2026-07-23 | €16.48 | +0.12% | €16.42 | €16.72 | €16.40 | 96.85K |
| 2026-07-22 | €16.46 | +0.61% | €16.30 | €16.60 | €16.30 | 106.13K |
| 2026-07-21 | €16.36 | -1.45% | €16.60 | €16.60 | €16.32 | 95.07K |
| 2026-07-20 | €16.60 | +0.12% | €16.50 | €16.62 | €16.48 | 72.95K |
| 2026-07-17 | €16.58 | +0.73% | €16.54 | €16.70 | €16.50 | 74.11K |
| 2026-07-16 | €16.46 | -0.36% | €16.52 | €16.52 | €16.26 | 103.62K |
| 2026-07-15 | €16.52 | -0.24% | €16.56 | €16.62 | €16.42 | 71.42K |
| 2026-07-14 | €16.56 | -0.48% | €16.70 | €16.70 | €16.40 | 90.17K |
| 2026-07-13 | €16.64 | +0.12% | €16.62 | €16.80 | €16.60 | 87.13K |
| 2026-07-10 | €16.62 | -0.24% | €16.70 | €16.80 | €16.62 | 55.93K |
| 2026-07-09 | €16.66 | +0.85% | €16.58 | €16.66 | €16.54 | 71.98K |
| 2026-07-08 | €16.52 | -1.20% | €16.68 | €16.70 | €16.50 | 102.89K |
| 2026-07-07 | €16.72 | +0.36% | €16.70 | €16.74 | €16.54 | 99.51K |
| 2026-07-06 | €16.66 | -0.95% | €16.86 | €16.86 | €16.62 | 92.04K |
| 2026-07-03 | €16.82 | +0.24% | €16.80 | €16.86 | €16.70 | 135.66K |
| 2026-07-02 | €16.78 | +0.72% | €16.66 | €16.82 | €16.58 | 204.43K |
| 2026-07-01 | €16.66 | +0.12% | €16.70 | €16.70 | €16.44 | 118.34K |
| 2026-06-30 | €16.64 | -1.42% | €16.80 | €16.88 | €16.54 | 139.27K |
| 2026-06-29 | €16.88 | -0.24% | €16.90 | €16.94 | €16.80 | 65.29K |
| 2026-06-26 | €16.92 | +1.68% | €16.70 | €17.00 | €16.66 | 207.47K |
| 2026-06-25 | €16.64 | -0.72% | €16.76 | €16.84 | €16.58 | 243.99K |
| 2026-06-24 | €16.76 | +0.84% | €16.64 | €16.82 | €16.54 | 165.25K |
| 2026-06-23 | €16.62 | +0.24% | €16.58 | €16.64 | €16.46 | 159.23K |
| 2026-06-22 | €16.58 | +0.61% | €16.50 | €16.58 | €16.34 | 144.92K |
| 2026-06-19 | €16.48 | +0.24% | €16.50 | €16.50 | €16.22 | 240.06K |
| 2026-06-18 | €16.44 | -0.96% | €16.64 | €16.64 | €16.12 | 161.10K |
| 2026-06-17 | €16.60 | -1.07% | €16.72 | €16.76 | €16.56 | 177.30K |
| 2026-06-16 | €16.78 | -0.47% | €16.86 | €16.92 | €16.72 | 101.97K |
| 2026-06-15 | €16.86 | -1.29% | €17.14 | €17.22 | €16.86 | 107.66K |
| 2026-06-12 | €17.08 | +0.47% | €17.10 | €17.16 | €16.90 | 205.73K |
| 2026-06-11 | €17.00 | +0.71% | €16.86 | €17.34 | €16.86 | 247.49K |
| 2026-06-10 | €16.88 | +2.80% | €16.46 | €16.88 | €16.42 | 847.99K |
| 2026-06-09 | €16.42 | +1.61% | €16.14 | €16.50 | €16.12 | 124.32K |
| 2026-06-08 | €16.16 | +0.62% | €15.98 | €16.24 | €15.96 | 117.02K |
| 2026-06-05 | €16.06 | -0.37% | €16.12 | €16.24 | €16.06 | 163.02K |
| 2026-06-04 | €16.12 | +1.38% | €15.92 | €16.14 | €15.88 | 98.85K |
| 2026-06-03 | €15.90 | -1.61% | €16.20 | €16.20 | €15.82 | 137.96K |
| 2026-06-02 | €16.16 | -0.25% | €16.30 | €16.34 | €16.10 | 132.90K |
| 2026-06-01 | €16.20 | -2.88% | €16.60 | €16.68 | €16.06 | 179.39K |
| 2026-05-29 | €16.68 | +0.85% | €16.50 | €16.70 | €16.50 | 270.33K |