Skip to main content
CVC Capital Partners plc (AMS:CVC)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
11.99
-0.15 (-1.24%)
Mar 5, 2026, 3:32 PM CET

CVC Capital Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202612.1912.1912.0512.12--0.16%38,846
Mar 4, 202611.9812.2211.8312.1412.142.88%1,175,512
Mar 3, 202611.9111.9411.6811.8011.80-1.67%1,164,848
Mar 2, 202611.7512.1411.6712.0012.00-0.74%1,414,047
Feb 27, 202612.3412.3411.9812.0912.09-1.95%2,153,905
Feb 26, 202612.1312.5212.0812.3312.332.75%1,440,542
Feb 25, 202612.0512.1111.8912.0012.000.84%1,512,841
Feb 24, 202611.8812.0711.7511.9011.900.59%1,411,734
Feb 23, 202612.6612.6611.8311.8311.83-7.14%1,696,582
Feb 20, 202612.5512.9512.5512.7412.742.33%1,107,475
Feb 19, 202612.8513.0212.2912.4512.45-3.26%1,588,149
Feb 18, 202612.4813.0312.4312.8712.873.37%946,661
Feb 17, 202612.6012.6912.3312.4512.45-1.19%1,528,210
Feb 16, 202612.9512.9912.6012.6012.60-1.87%850,564
Feb 13, 202613.1113.1612.7412.8412.84-1.83%1,489,745
Feb 12, 202613.0913.2312.8813.0813.081.95%1,646,611
Feb 11, 202613.3913.4012.7912.8312.83-3.97%1,425,645
Feb 10, 202613.4013.4913.1613.3613.361.14%1,015,837
Feb 9, 202613.1213.2413.0013.2113.211.85%1,062,730
Feb 6, 202613.1213.2312.8412.9712.97-1.97%1,724,937
Feb 5, 202613.8513.8613.0613.2313.23-3.15%1,297,474
Feb 4, 202613.6214.0113.4113.6613.66-0.44%1,664,533
Feb 3, 202614.7814.8413.5513.7213.72-6.54%1,994,947
Feb 2, 202614.7614.9514.5214.6814.68-1.67%706,289
Jan 30, 202614.9915.1314.8514.9314.93-0.33%855,224
Jan 29, 202615.0015.2214.8814.9814.980.54%835,174
Jan 28, 202614.7515.1114.6914.9014.901.02%567,128
Jan 27, 202614.9014.9814.6314.7514.75-0.47%846,618
Jan 26, 202615.1515.1814.8214.8214.82-2.37%673,941
Jan 23, 202615.1515.2215.0115.1815.18-0.33%769,264
Jan 22, 202615.0015.4315.0015.2315.234.03%833,229
Jan 21, 202614.3114.6414.0514.6414.641.24%836,614
Jan 20, 202614.7514.7714.3814.4614.46-2.63%711,147
Jan 19, 202614.8315.0314.7014.8514.85-1.98%569,536
Jan 16, 202615.0015.1514.9115.1515.151.13%402,920
Jan 15, 202614.4415.1714.4414.9814.984.24%765,330
Jan 14, 202614.8214.8214.3614.3714.37-2.58%677,108
Jan 13, 202615.3815.4414.7514.7514.75-4.03%1,975,501
Jan 12, 202615.4415.5915.3015.3715.370.13%660,438
Jan 9, 202614.7015.3514.6915.3515.354.49%714,980
Jan 8, 202614.7114.8414.3814.6914.69-1.41%691,523
Jan 7, 202614.7514.9814.5614.9014.901.02%759,499
Jan 6, 202614.8014.8114.3714.7514.75-0.27%750,044
Jan 5, 202614.1914.8314.1114.7914.795.42%940,887
Jan 2, 202614.2414.4013.9214.0314.03-1.89%970,882
Dec 31, 202514.3014.3114.2014.3014.30-0.14%186,715
Dec 30, 202514.3714.4214.2614.3214.320.14%286,573
Dec 29, 202514.2414.4014.1914.3014.300.42%381,022
Dec 24, 202514.2514.3814.2114.2414.24-0.14%81,255
Dec 23, 202514.2314.3414.1314.2614.260.07%502,574
Dec 22, 202514.1814.2513.9914.2514.25-0.07%643,113
Dec 19, 202514.2714.3514.1614.2614.26-0.56%1,928,191
Dec 18, 202514.2314.4214.2014.3414.341.41%569,411
Dec 17, 202514.3214.3714.1414.1414.14-1.39%677,020
Dec 16, 202514.1414.3714.0414.3414.340.56%576,556
Dec 15, 202514.2514.6514.0514.2614.260.35%984,471
Dec 12, 202513.7514.3213.7014.2114.214.26%991,671
Dec 11, 202513.8813.8813.5113.6313.63-1.45%912,735
Dec 10, 202514.0014.1213.8313.8313.83-0.65%545,081
Dec 9, 202513.8714.0113.8013.9213.920.36%665,297
Dec 8, 202514.0614.0813.8113.8713.87-1.77%991,553
Dec 5, 202513.9814.2113.8414.1214.121.07%571,607
Dec 4, 202514.0614.2513.9113.9713.970.43%716,862
Dec 3, 202513.6513.9113.6313.9113.910.80%980,491
Dec 2, 202514.0014.0313.8013.8013.80-1.22%915,075
Dec 1, 202514.1514.1513.7313.9713.97-1.90%1,166,786
Nov 28, 202514.2514.3314.1614.2414.240.49%586,490
Nov 27, 202514.1014.3214.0514.1714.170.57%528,199
Nov 26, 202514.1214.1713.9114.0914.091.08%558,227
Nov 25, 202514.1414.1413.9013.9413.94-1.27%734,677
Nov 24, 202514.0414.2913.9414.1214.121.88%1,665,278
Nov 21, 202513.7313.9613.6613.8613.860.43%633,190
Nov 20, 202514.0514.1213.8013.8013.80-0.36%446,099
Nov 19, 202513.9314.0213.8213.8513.85-517,681
Nov 18, 202513.7413.9113.6813.8513.85-0.79%641,739
Nov 17, 202514.0414.3013.9113.9613.96-0.50%635,650
Nov 14, 202514.0914.1513.4314.0314.031.67%936,261
Nov 13, 202514.1614.3013.8013.8013.80-2.20%725,489
Nov 12, 202514.4314.4314.0914.1114.11-1.33%519,025
Nov 11, 202514.0614.3614.0614.3014.302.36%442,326
Nov 10, 202514.1014.2613.9713.9713.971.97%401,612
Nov 7, 202513.9314.0313.7013.7013.70-1.23%434,496
Nov 6, 202514.2114.2613.8713.8713.87-2.53%770,383
Nov 5, 202514.2614.5114.2314.2314.23-1.45%802,516
Nov 4, 202514.3514.5314.1714.4414.44-0.76%528,634
Nov 3, 202514.4514.7014.3514.5514.550.41%472,884
Oct 31, 202514.6114.7514.4914.4914.49-0.96%617,853
Oct 30, 202514.7914.9314.6314.6314.63-1.28%513,462
Oct 29, 202514.9215.0014.7614.8214.82-0.07%398,782
Oct 28, 202515.0115.0514.7914.8314.83-1.00%307,905
Oct 27, 202514.9415.0314.7814.9814.98-0.20%574,628
Oct 24, 202514.7715.0314.6515.0115.012.39%544,614
Oct 23, 202514.7614.8814.6214.6614.66-0.54%400,973
Oct 22, 202514.9715.0314.7414.7414.74-1.40%501,322
Oct 21, 202514.7114.9514.6514.9514.951.98%625,303
Oct 20, 202514.3714.7614.3214.6614.663.90%992,561
Oct 17, 202514.8014.8414.1114.1114.11-6.56%2,001,761
Oct 16, 202515.0015.1814.9615.1015.100.47%510,451
Oct 15, 202515.2315.2714.8915.0315.03-0.13%659,503
Oct 14, 202515.4015.4014.9715.0515.05-1.95%739,871