Skip to main content
CVC Capital Partners plc (AMS:CVC)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
14.12
+0.15 (1.07%)
At close: Dec 5, 2025

CVC Capital Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 202515.2515.4115.0615.3515.352.06%642,469
Oct 10, 202515.5115.8315.0415.0415.04-2.78%841,397
Oct 9, 202515.5115.6715.4015.4715.47-0.51%643,160
Oct 8, 202515.5815.7615.2215.5515.55-0.38%757,205
Oct 7, 202515.5915.8315.5115.6115.61-0.26%612,696
Oct 6, 202515.5416.0215.4215.6515.650.64%597,317
Oct 3, 202515.3315.5815.2715.5515.552.57%715,127
Oct 2, 202514.6715.2414.6615.1615.164.48%686,940
Oct 1, 202514.7614.8014.4614.5114.51-2.09%714,057
Sep 30, 202514.6415.0214.6314.8214.821.44%1,154,054
Sep 29, 202514.6314.7214.5314.6114.610.69%619,616
Sep 26, 202514.3314.5114.1314.5114.511.54%625,853
Sep 25, 202514.5514.5514.1214.2914.29-2.66%943,119
Sep 24, 202514.8714.8714.5714.6814.68-1.94%721,691
Sep 23, 202514.9015.1614.8914.9714.970.40%535,858
Sep 22, 202515.1115.2714.8614.9114.91-1.39%563,688
Sep 19, 202515.5315.5515.1215.1215.12-2.77%2,556,611
Sep 18, 202514.9715.5514.9715.5515.554.01%780,645
Sep 17, 202515.1015.1614.7814.9514.95-0.60%758,921
Sep 16, 202515.4415.4815.0315.0415.04-2.27%857,118
Sep 15, 202515.2615.3915.0915.3915.391.05%467,776
Sep 12, 202515.5015.6015.2315.2315.23-1.36%608,623
Sep 11, 202514.9915.5214.9515.4415.440.98%737,507
Sep 10, 202515.5415.6015.1415.2915.051.19%692,321
Sep 9, 202515.2215.2914.9915.1114.88-0.53%448,552
Sep 8, 202515.4515.5114.9115.1914.96-1.49%778,200
Sep 5, 202515.9616.0215.2215.4215.18-2.71%864,214
Sep 4, 202516.6616.7915.8515.8515.61-6.32%796,847
Sep 3, 202516.6116.9316.5416.9216.661.44%532,689
Sep 2, 202517.1417.7116.6816.6816.42-2.80%467,999
Sep 1, 202516.9917.2416.7817.1616.90-0.52%205,724
Aug 29, 202517.4617.5617.2517.2516.98-1.54%500,831
Aug 28, 202517.4317.6117.2117.5217.250.52%301,467
Aug 27, 202517.5017.5317.2517.4317.16-0.63%342,035
Aug 26, 202517.5117.5417.2617.5417.27-0.17%654,329
Aug 25, 202517.5217.8017.4417.5717.300.23%179,247
Aug 22, 202517.1417.6417.0717.5317.261.86%212,057
Aug 21, 202517.5117.5217.1717.2116.95-1.49%252,905
Aug 20, 202517.5717.6317.4717.4717.20-1.30%221,453
Aug 19, 202517.6817.7817.5717.7017.430.45%212,937
Aug 18, 202517.5217.6817.4017.6217.351.38%305,940
Aug 15, 202517.1817.5317.1517.3817.111.40%278,232
Aug 14, 202516.7917.4716.5517.1416.882.63%361,563
Aug 13, 202516.7616.9316.7016.7016.44-0.12%349,016
Aug 12, 202516.7016.7516.5616.7216.460.30%268,220
Aug 11, 202517.0417.1016.6016.6716.41-1.83%251,537
Aug 8, 202517.0617.1916.9516.9816.72-0.47%339,990
Aug 7, 202516.6017.1216.5917.0616.802.65%268,960
Aug 6, 202516.5416.8416.4816.6216.361.34%402,162
Aug 5, 202516.4516.5816.3416.4016.150.49%436,200
Aug 4, 202516.0516.3915.9916.3216.071.49%363,653
Aug 1, 202516.8416.8716.0816.0815.83-4.91%734,186
Jul 31, 202517.2517.3016.8816.9116.65-1.80%538,108
Jul 30, 202517.2117.4417.1117.2216.960.35%278,957
Jul 29, 202517.3617.4217.1117.1616.90-0.92%227,960
Jul 28, 202517.4917.7617.2517.3217.050.29%287,857
Jul 25, 202517.3517.3817.1317.2717.00-0.69%299,380
Jul 24, 202517.6117.8117.2617.3917.12-0.63%289,148
Jul 23, 202517.1717.5617.1417.5017.232.82%308,404
Jul 22, 202517.5517.6217.0217.0216.76-3.51%368,600
Jul 21, 202517.7217.7617.6017.6417.37-0.28%340,572