Carvolix CVX
EURONEXT · France · Technology Services
€5.74-0.04 (-0.69%)
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 | €5.74 | -0.69% | €5.80 | €5.86 | €5.70 | 28.11K |
| 2026-09-30 | €5.78 | +4.33% | €5.74 | €5.82 | €5.54 | 20.71K |
| 2026-09-29 | €5.54 | +0.36% | €5.52 | €5.80 | €5.48 | 22.07K |
| 2026-09-28 | €5.52 | -2.13% | €5.68 | €5.68 | €5.48 | 12.88K |
| 2026-09-25 | €5.64 | -1.05% | €5.76 | €5.76 | €5.60 | 8.20K |
| 2026-09-24 | €5.70 | -2.06% | €5.84 | €5.84 | €5.70 | 9.64K |
| 2026-09-23 | €5.82 | +2.83% | €5.82 | €5.92 | €5.76 | 30.56K |
| 2026-09-22 | €5.66 | -0.70% | €5.70 | €5.70 | €5.60 | 13.34K |
| 2026-09-21 | €5.70 | 0.00% | €5.74 | €5.76 | €5.64 | 12.98K |
| 2026-09-18 | €5.70 | -1.38% | €5.88 | €5.88 | €5.70 | 7.54K |
| 2026-09-17 | €5.78 | -1.70% | €5.90 | €5.90 | €5.74 | 9.73K |
| 2026-09-16 | €5.88 | +1.38% | €5.80 | €5.90 | €5.78 | 5.50K |
| 2026-09-15 | €5.80 | -1.02% | €5.88 | €5.88 | €5.72 | 15.74K |
| 2026-09-14 | €5.86 | -0.34% | €5.90 | €5.96 | €5.84 | 9.97K |
| 2026-09-11 | €5.88 | +0.34% | €5.96 | €5.96 | €5.82 | 7.50K |
| 2026-09-10 | €5.86 | +3.90% | €6.00 | €6.16 | €5.82 | 33.29K |
| 2026-09-09 | €5.64 | -2.76% | €5.78 | €5.80 | €5.52 | 35.96K |
| 2026-09-08 | €5.80 | +0.35% | €5.76 | €5.86 | €5.76 | 12.48K |
| 2026-09-07 | €5.78 | +1.40% | €5.70 | €5.88 | €5.70 | 21.82K |
| 2026-09-04 | €5.70 | -6.86% | €6.26 | €6.26 | €5.66 | 91.39K |
| 2026-09-03 | €6.12 | +2.68% | €6.04 | €6.16 | €5.96 | 11.97K |
| 2026-09-02 | €5.96 | -3.56% | €6.18 | €6.20 | €5.94 | 19.75K |
| 2026-09-01 | €6.18 | -1.59% | €6.28 | €6.44 | €6.16 | 30.70K |
| 2026-08-31 | €6.28 | -1.87% | €6.40 | €6.48 | €6.22 | 17.24K |
| 2026-08-28 | €6.40 | -2.74% | €6.58 | €6.60 | €6.32 | 41.22K |
| 2026-08-27 | €6.58 | +1.23% | €6.52 | €6.72 | €6.44 | 28.95K |
| 2026-08-26 | €6.50 | -9.47% | €7.08 | €7.10 | €6.50 | 107.91K |
| 2026-08-25 | €7.18 | +17.32% | €6.66 | €7.32 | €6.44 | 274.97K |
| 2026-08-24 | €6.12 | +0.99% | €6.06 | €6.22 | €6.02 | 29.92K |
| 2026-08-21 | €6.06 | +0.66% | €6.12 | €6.28 | €6.02 | 11.15K |
| 2026-08-20 | €6.02 | -1.95% | €6.10 | €6.22 | €6.00 | 20.19K |
| 2026-08-19 | €6.14 | -3.15% | €6.26 | €6.30 | €6.12 | 8.54K |
| 2026-08-18 | €6.34 | +7.82% | €5.88 | €6.46 | €5.74 | 93.92K |
| 2026-08-17 | €5.88 | -0.34% | €6.08 | €6.12 | €5.80 | 24.90K |
| 2026-08-14 | €5.90 | -2.32% | €6.08 | €6.08 | €5.90 | 16.10K |
| 2026-08-13 | €6.04 | -1.31% | €6.08 | €6.18 | €5.94 | 18.25K |
| 2026-08-12 | €6.12 | +0.99% | €6.16 | €6.20 | €6.06 | 9.85K |
| 2026-08-11 | €6.06 | -0.33% | €6.10 | €6.26 | €5.88 | 39.97K |
| 2026-08-10 | €6.08 | -1.94% | €6.24 | €6.28 | €6.08 | 11.69K |
| 2026-08-07 | €6.20 | -1.90% | €6.26 | €6.40 | €6.16 | 31.68K |
| 2026-08-06 | €6.32 | +6.40% | €6.10 | €6.66 | €6.00 | 66.69K |
| 2026-08-05 | €5.94 | +4.95% | €5.70 | €6.18 | €5.70 | 42.76K |
| 2026-08-04 | €5.66 | -7.82% | €6.18 | €6.24 | €5.58 | 87.86K |
| 2026-08-03 | €6.14 | -4.06% | €6.30 | €6.34 | €6.08 | 30.40K |
| 2026-07-31 | €6.40 | -6.71% | €6.50 | €6.62 | €6.30 | 71.98K |
| 2026-07-30 | €6.86 | +12.46% | €6.18 | €6.96 | €6.12 | 107.83K |
| 2026-07-29 | €6.10 | +10.11% | €6.00 | €6.20 | €5.74 | 70.01K |
| 2026-07-28 | €5.54 | -1.07% | €5.52 | €5.76 | €5.50 | 31.78K |
| 2026-07-27 | €5.60 | +0.72% | €5.68 | €5.94 | €5.52 | 26.70K |
| 2026-07-24 | €5.56 | -4.14% | €5.86 | €5.92 | €5.56 | 31.05K |
| 2026-07-23 | €5.80 | -6.15% | €6.08 | €6.08 | €5.70 | 39.24K |
| 2026-07-22 | €6.18 | +4.75% | €5.84 | €6.26 | €5.60 | 64.47K |
| 2026-07-21 | €5.90 | +6.88% | €5.42 | €6.00 | €4.95 | 98.98K |
| 2026-07-20 | €5.52 | -8.61% | €6.00 | €6.00 | €5.40 | 53.51K |
| 2026-07-17 | €6.04 | +7.86% | €5.62 | €6.18 | €5.62 | 42.16K |
| 2026-07-16 | €5.60 | -11.95% | €6.46 | €6.46 | €5.60 | 49.86K |
| 2026-07-15 | €6.36 | -0.62% | €6.16 | €6.70 | €5.64 | 92.83K |
| 2026-07-14 | €6.40 | -10.61% | €7.06 | €7.10 | €6.36 | 88.55K |
| 2026-07-13 | €7.16 | +3.77% | €7.00 | €7.38 | €6.58 | 92.83K |
| 2026-07-10 | €6.90 | +8.15% | €6.60 | €7.10 | €6.46 | 87.45K |
| 2026-07-09 | €6.38 | -1.24% | €6.04 | €7.56 | €5.52 | 212.63K |
| 2026-07-08 | €6.46 | +9.49% | €5.92 | €7.36 | €5.90 | 270.23K |
| 2026-07-07 | €5.90 | +34.09% | €4.60 | €6.10 | €4.50 | 329.05K |
| 2026-07-06 | €4.40 | +10.00% | €4.60 | €4.94 | €4.21 | 187.16K |
| 2026-07-03 | €4.00 | +16.96% | €3.41 | €4.10 | €3.41 | 70.96K |
| 2026-07-02 | €3.42 | +0.59% | €3.40 | €3.47 | €3.39 | 9.35K |
| 2026-07-01 | €3.40 | -1.73% | €3.47 | €3.47 | €3.30 | 7.19K |
| 2026-06-30 | €3.46 | +2.37% | €3.42 | €3.47 | €3.42 | 2.87K |
| 2026-06-29 | €3.38 | +3.05% | €3.42 | €3.42 | €3.34 | 3.62K |
| 2026-06-26 | €3.28 | +1.23% | €3.24 | €3.50 | €3.24 | 11.29K |
| 2026-06-25 | €3.24 | -4.71% | €3.36 | €3.38 | €3.21 | 9.38K |
| 2026-06-24 | €3.40 | -3.68% | €3.43 | €3.54 | €3.28 | 21.11K |
| 2026-06-23 | €3.53 | -1.94% | €3.66 | €3.66 | €3.50 | 5.35K |
| 2026-06-22 | €3.60 | +1.69% | €3.69 | €3.70 | €3.52 | 16.17K |
| 2026-06-19 | €3.54 | -1.67% | €3.56 | €3.70 | €3.54 | 14.60K |
| 2026-06-18 | €3.60 | -0.55% | €3.64 | €3.64 | €3.40 | 16.62K |
| 2026-06-17 | €3.62 | -0.28% | €3.45 | €3.70 | €3.45 | 16.06K |
| 2026-06-16 | €3.63 | +10.00% | €3.60 | €3.80 | €3.44 | 71.12K |
| 2026-06-15 | €3.30 | -0.30% | €3.51 | €3.51 | €3.29 | 13.55K |
| 2026-06-12 | €3.31 | -0.30% | €3.32 | €3.54 | €3.30 | 10.89K |
| 2026-06-11 | €3.32 | -4.05% | €3.38 | €3.48 | €3.30 | 9.77K |
| 2026-06-10 | €3.46 | -3.08% | €3.57 | €3.57 | €3.41 | 5.51K |
| 2026-06-09 | €3.57 | +1.13% | €3.60 | €3.60 | €3.53 | 8.76K |
| 2026-06-08 | €3.53 | +5.06% | €3.33 | €3.55 | €3.33 | 16.32K |
| 2026-06-05 | €3.36 | +2.44% | €3.28 | €3.60 | €3.28 | 32.17K |
| 2026-06-04 | €3.28 | +2.18% | €3.34 | €3.35 | €3.17 | 13.44K |
| 2026-06-03 | €3.21 | -3.60% | €3.50 | €3.50 | €3.15 | 36.28K |
| 2026-06-02 | €3.33 | -9.26% | €3.70 | €3.70 | €3.33 | 67.51K |
| 2026-06-01 | €3.67 | +11.21% | €3.34 | €3.80 | €3.33 | 67.54K |
| 2026-05-29 | €3.30 | +1.23% | €3.38 | €3.45 | €3.29 | 32.15K |