CVC Capital Partners plc CVC
EURONEXT · Netherlands · Finance
€12.19-0.39 (-3.10%)
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 | €12.19 | -3.10% | €12.44 | €12.56 | €12.12 | 1.46M |
| 2026-09-30 | €12.58 | +2.28% | €12.37 | €12.67 | €12.34 | 1.14M |
| 2026-09-29 | €12.30 | +0.08% | €12.32 | €12.49 | €12.30 | 605.12K |
| 2026-09-28 | €12.29 | -0.65% | €12.40 | €12.63 | €12.29 | 812.72K |
| 2026-09-25 | €12.37 | +1.23% | €12.40 | €12.43 | €12.25 | 763.48K |
| 2026-09-24 | €12.22 | -3.55% | €12.60 | €12.69 | €12.22 | 1.21M |
| 2026-09-23 | €12.67 | -0.39% | €12.80 | €12.83 | €12.64 | 501.86K |
| 2026-09-22 | €12.72 | -0.16% | €12.83 | €13.08 | €12.72 | 653.96K |
| 2026-09-21 | €12.74 | +0.71% | €12.75 | €12.86 | €12.68 | 695.51K |
| 2026-09-18 | €12.65 | -3.14% | €13.05 | €13.06 | €12.53 | 2.82M |
| 2026-09-17 | €13.06 | -0.61% | €13.19 | €13.27 | €12.95 | 1.43M |
| 2026-09-16 | €13.14 | +0.61% | €13.12 | €13.15 | €12.94 | 1.51M |
| 2026-09-15 | €13.06 | -3.40% | €13.49 | €13.51 | €13.03 | 1.45M |
| 2026-09-14 | €13.52 | -1.02% | €13.58 | €13.82 | €13.44 | 867.56K |
| 2026-09-11 | €13.66 | +0.07% | €13.68 | €13.70 | €13.53 | 973.79K |
| 2026-09-10 | €13.65 | -1.66% | €13.94 | €14.02 | €13.61 | 902.95K |
| 2026-09-09 | €13.88 | -1.49% | €13.89 | €13.99 | €13.75 | 973.79K |
| 2026-09-08 | €14.09 | +2.85% | €13.70 | €14.11 | €13.67 | 1.20M |
| 2026-09-07 | €13.70 | -1.44% | €13.90 | €13.90 | €13.64 | 623.43K |
| 2026-09-04 | €13.90 | -1.56% | €14.14 | €14.22 | €13.85 | 940.19K |
| 2026-09-03 | €14.12 | +3.44% | €13.62 | €14.12 | €13.62 | 1.62M |
| 2026-09-02 | €13.65 | -2.50% | €13.90 | €13.90 | €13.54 | 1.95M |
| 2026-09-01 | €14.00 | -3.25% | €14.44 | €14.45 | €13.96 | 1.64M |
| 2026-08-31 | €14.47 | -1.83% | €14.78 | €14.80 | €14.47 | 2.35M |
| 2026-08-28 | €14.74 | -0.07% | €14.85 | €14.88 | €14.73 | 739.37K |
| 2026-08-27 | €14.75 | -0.81% | €14.93 | €14.93 | €14.61 | 922.01K |
| 2026-08-26 | €14.87 | -1.26% | €15.12 | €15.15 | €14.87 | 993.67K |
| 2026-08-25 | €15.06 | -1.05% | €15.20 | €15.27 | €15.01 | 1.01M |
| 2026-08-24 | €15.22 | +0.66% | €15.10 | €15.22 | €14.97 | 713.18K |
| 2026-08-21 | €15.12 | +0.27% | €15.08 | €15.19 | €14.92 | 697.86K |
| 2026-08-20 | €15.08 | -1.89% | €15.09 | €15.19 | €14.98 | 951.78K |
| 2026-08-19 | €15.37 | +2.13% | €15.15 | €15.45 | €14.96 | 797.59K |
| 2026-08-18 | €15.05 | -0.92% | €15.18 | €15.33 | €15.05 | 708.57K |
| 2026-08-17 | €15.19 | -2.75% | €15.62 | €15.62 | €15.14 | 575.70K |
| 2026-08-14 | €15.62 | +2.16% | €15.44 | €15.85 | €15.42 | 939.21K |
| 2026-08-13 | €15.29 | +0.46% | €15.40 | €15.45 | €15.23 | 744.77K |
| 2026-08-12 | €15.22 | -1.36% | €15.46 | €15.55 | €15.22 | 729.68K |
| 2026-08-11 | €15.43 | -0.13% | €15.42 | €15.60 | €15.31 | 1.03M |
| 2026-08-10 | €15.45 | -1.53% | €15.75 | €15.75 | €15.39 | 552.31K |
| 2026-08-07 | €15.69 | +0.26% | €15.63 | €15.89 | €15.59 | 526.45K |
| 2026-08-06 | €15.65 | -0.63% | €15.77 | €15.80 | €15.62 | 572.12K |
| 2026-08-05 | €15.75 | +0.57% | €15.73 | €16.20 | €15.62 | 1.08M |
| 2026-08-04 | €15.66 | +4.26% | €15.10 | €15.66 | €15.09 | 1.03M |
| 2026-08-03 | €15.02 | +3.51% | €14.74 | €15.44 | €14.72 | 1.17M |
| 2026-07-31 | €14.51 | -0.14% | €14.66 | €14.75 | €14.38 | 976.49K |
| 2026-07-30 | €14.53 | +0.83% | €14.63 | €15.02 | €14.53 | 1.59M |
| 2026-07-29 | €14.41 | -1.64% | €14.65 | €14.73 | €14.27 | 951.80K |
| 2026-07-28 | €14.65 | +2.16% | €14.38 | €14.67 | €14.26 | 1.03M |
| 2026-07-27 | €14.34 | +1.34% | €14.28 | €14.34 | €14.10 | 1.61M |
| 2026-07-24 | €14.15 | +1.36% | €13.90 | €14.34 | €13.90 | 881.80K |
| 2026-07-23 | €13.96 | -2.38% | €14.25 | €14.28 | €13.86 | 1.25M |
| 2026-07-22 | €14.30 | -0.83% | €14.37 | €14.47 | €14.24 | 617.36K |
| 2026-07-21 | €14.42 | -0.41% | €14.50 | €14.50 | €13.93 | 863.19K |
| 2026-07-20 | €14.48 | -2.16% | €14.75 | €14.89 | €14.37 | 755.16K |
| 2026-07-17 | €14.80 | +0.61% | €14.62 | €15.12 | €14.62 | 1.53M |
| 2026-07-16 | €14.71 | +0.82% | €14.56 | €14.71 | €14.28 | 803.90K |
| 2026-07-15 | €14.59 | +6.19% | €13.87 | €14.69 | €13.80 | 1.59M |
| 2026-07-14 | €13.74 | +1.10% | €13.56 | €13.78 | €13.41 | 618.05K |
| 2026-07-13 | €13.59 | +0.74% | €13.48 | €13.92 | €13.42 | 851.10K |
| 2026-07-10 | €13.49 | +1.50% | €13.32 | €13.52 | €13.25 | 655.12K |
| 2026-07-09 | €13.29 | +1.84% | €13.05 | €13.30 | €12.80 | 1.14M |
| 2026-07-08 | €13.05 | -2.68% | €13.34 | €13.47 | €13.05 | 752.40K |
| 2026-07-07 | €13.41 | +0.07% | €13.50 | €13.62 | €13.39 | 712.17K |
| 2026-07-06 | €13.40 | +0.98% | €13.30 | €13.56 | €13.27 | 703.17K |
| 2026-07-03 | €13.27 | +0.45% | €13.25 | €13.47 | €13.18 | 887.81K |
| 2026-07-02 | €13.21 | +1.23% | €13.00 | €13.27 | €12.89 | 674.29K |
| 2026-07-01 | €13.05 | +2.68% | €12.73 | €13.09 | €12.69 | 899.17K |
| 2026-06-30 | €12.71 | +1.68% | €12.62 | €12.73 | €12.46 | 945.29K |
| 2026-06-29 | €12.50 | -0.48% | €12.56 | €12.67 | €12.46 | 827.71K |
| 2026-06-26 | €12.56 | +1.45% | €12.37 | €12.59 | €12.06 | 1.20M |
| 2026-06-25 | €12.38 | -1.20% | €12.51 | €12.73 | €12.38 | 1.33M |
| 2026-06-24 | €12.53 | -2.57% | €12.77 | €12.86 | €12.50 | 1.18M |
| 2026-06-23 | €12.86 | -1.23% | €12.80 | €13.01 | €12.56 | 1.18M |
| 2026-06-22 | €13.02 | +0.31% | €13.04 | €13.17 | €12.80 | 1.24M |
| 2026-06-19 | €12.98 | -0.46% | €12.96 | €13.10 | €12.84 | 1.88M |
| 2026-06-18 | €13.04 | -2.10% | €13.35 | €13.35 | €12.84 | 1.27M |
| 2026-06-17 | €13.32 | -0.30% | €13.31 | €13.51 | €13.23 | 1.00M |
| 2026-06-16 | €13.36 | +0.75% | €13.30 | €13.46 | €13.25 | 962.41K |
| 2026-06-15 | €13.26 | +2.39% | €13.13 | €13.49 | €13.13 | 1.24M |
| 2026-06-12 | €12.95 | +2.86% | €12.84 | €13.04 | €12.83 | 1.18M |
| 2026-06-11 | €12.59 | -1.79% | €12.82 | €12.92 | €12.59 | 1.27M |
| 2026-06-10 | €12.82 | -0.31% | €12.92 | €12.99 | €12.72 | 1.13M |
| 2026-06-09 | €12.86 | +0.23% | €12.77 | €13.16 | €12.60 | 1.25M |
| 2026-06-08 | €12.83 | +0.31% | €12.70 | €12.92 | €12.58 | 1.01M |
| 2026-06-05 | €12.79 | -1.08% | €12.98 | €13.20 | €12.79 | 1.14M |
| 2026-06-04 | €12.93 | +1.97% | €12.58 | €12.95 | €12.51 | 1.71M |
| 2026-06-03 | €12.68 | -7.51% | €13.50 | €13.50 | €12.68 | 2.64M |
| 2026-06-02 | €13.71 | +0.37% | €13.70 | €14.02 | €13.44 | 1.25M |
| 2026-06-01 | €13.66 | -0.58% | €13.64 | €14.06 | €13.58 | 1.28M |
| 2026-05-29 | €13.74 | +1.03% | €13.75 | €13.78 | €13.55 | 2.41M |