Kumulus Vape S.A. (EPA:ALVAP)
France
· Delayed Price · Currency is EUR 2.900
-0.080 (-2.68%)
Apr 29, 2026, 12:44 PM CET
Kumulus Vape Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.11 | 3.11 | 2.85 | 2.98 | 2.98 | -4.18% | 6,000 |
| Apr 27, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.32% | 235 |
| Apr 24, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.27% | 426 |
| Apr 23, 2026 | 3.12 | 3.14 | 3.12 | 3.14 | 3.14 | 0.64% | 398 |
| Apr 22, 2026 | 3.12 | 3.12 | 3.10 | 3.12 | 3.12 | - | 600 |
| Apr 21, 2026 | 3.05 | 3.12 | 3.00 | 3.12 | 3.12 | 2.30% | 1,480 |
| Apr 20, 2026 | 2.82 | 3.05 | 2.82 | 3.05 | 3.05 | 1.67% | 3,243 |
| Apr 17, 2026 | 2.88 | 3.00 | 2.77 | 3.00 | 3.00 | 3.81% | 5,172 |
| Apr 16, 2026 | 3.09 | 3.10 | 2.79 | 2.89 | 2.89 | -6.47% | 13,808 |
| Apr 15, 2026 | 3.08 | 3.09 | 3.01 | 3.09 | 3.09 | - | 903 |
| Apr 14, 2026 | 3.15 | 3.15 | 3.03 | 3.09 | 3.09 | -0.32% | 926 |
| Apr 13, 2026 | 3.15 | 3.15 | 3.10 | 3.10 | 3.10 | -2.21% | 1,508 |
| Apr 10, 2026 | 3.14 | 3.19 | 3.10 | 3.17 | 3.17 | -0.94% | 4,134 |
| Apr 9, 2026 | 3.20 | 3.20 | 3.16 | 3.20 | 3.20 | - | 1,592 |
| Apr 8, 2026 | 3.17 | 3.20 | 3.15 | 3.20 | 3.20 | 0.63% | 1,716 |
| Apr 7, 2026 | 3.28 | 3.28 | 3.18 | 3.18 | 3.18 | -3.64% | 380 |
| Apr 2, 2026 | 3.23 | 3.30 | 3.16 | 3.30 | 3.30 | 2.48% | 1,095 |
| Apr 1, 2026 | 3.35 | 3.40 | 3.22 | 3.22 | 3.22 | 0.63% | 1,455 |
| Mar 31, 2026 | 3.21 | 3.34 | 3.15 | 3.20 | 3.20 | - | 376 |
| Mar 30, 2026 | 3.33 | 3.33 | 3.20 | 3.20 | 3.20 | -4.19% | 225 |
| Mar 27, 2026 | 3.35 | 3.35 | 3.17 | 3.34 | 3.34 | -0.30% | 657 |
| Mar 26, 2026 | 3.45 | 3.45 | 3.35 | 3.35 | 3.35 | -2.90% | 179 |
| Mar 25, 2026 | 3.50 | 3.50 | 3.45 | 3.45 | 3.45 | 8.49% | 877 |
| Mar 24, 2026 | 3.27 | 3.27 | 3.14 | 3.18 | 3.18 | -3.05% | 457 |
| Mar 23, 2026 | 3.41 | 3.42 | 3.15 | 3.28 | 3.28 | -4.09% | 2,901 |
| Mar 20, 2026 | 3.34 | 3.52 | 3.34 | 3.42 | 3.42 | 2.70% | 598 |
| Mar 19, 2026 | 3.38 | 3.44 | 3.32 | 3.33 | 3.33 | -1.19% | 841 |
| Mar 18, 2026 | 3.43 | 3.44 | 3.37 | 3.37 | 3.37 | -2.03% | 95 |
| Mar 17, 2026 | 3.49 | 3.59 | 3.44 | 3.44 | 3.44 | -1.71% | 250 |
| Mar 16, 2026 | 3.43 | 3.50 | 3.43 | 3.50 | 3.50 | 2.04% | 270 |
| Mar 13, 2026 | 3.41 | 3.49 | 3.41 | 3.43 | 3.43 | 0.88% | 35 |
| Mar 12, 2026 | 3.43 | 3.49 | 3.40 | 3.40 | 3.40 | -0.87% | 2,640 |
| Mar 11, 2026 | 3.54 | 3.60 | 3.41 | 3.43 | 3.43 | -3.38% | 621 |
| Mar 10, 2026 | 3.50 | 3.55 | 3.50 | 3.55 | 3.55 | 1.43% | 812 |
| Mar 9, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.28% | 627 |
| Mar 6, 2026 | 3.39 | 3.51 | 3.39 | 3.51 | 3.51 | 3.24% | 982 |
| Mar 5, 2026 | 3.39 | 3.40 | 3.39 | 3.40 | 3.40 | - | 101 |
| Mar 4, 2026 | 3.39 | 3.40 | 3.35 | 3.40 | 3.40 | 0.29% | 361 |
| Mar 3, 2026 | 3.35 | 3.39 | 3.35 | 3.39 | 3.39 | -1.74% | 104 |
| Mar 2, 2026 | 3.35 | 3.47 | 3.31 | 3.45 | 3.45 | -0.58% | 589 |
| Feb 27, 2026 | 3.59 | 3.59 | 3.31 | 3.47 | 3.47 | -3.61% | 8,135 |
| Feb 26, 2026 | 3.40 | 3.64 | 3.40 | 3.60 | 3.60 | 6.51% | 2,848 |
| Feb 25, 2026 | 3.60 | 3.72 | 3.38 | 3.38 | 3.38 | -6.63% | 6,253 |
| Feb 24, 2026 | 3.77 | 3.77 | 3.60 | 3.62 | 3.62 | -4.23% | 253 |
| Feb 23, 2026 | 3.68 | 3.78 | 3.68 | 3.78 | 3.78 | - | 30 |
| Feb 20, 2026 | 3.78 | 3.78 | 3.69 | 3.78 | 3.78 | - | 140 |
| Feb 19, 2026 | 3.78 | 3.79 | 3.78 | 3.78 | 3.78 | - | 463 |
| Feb 18, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | 1 |
| Feb 17, 2026 | 3.60 | 3.78 | 3.60 | 3.78 | 3.78 | 2.72% | 565 |
| Feb 16, 2026 | 3.78 | 3.78 | 3.68 | 3.68 | 3.68 | -2.65% | 63 |
| Feb 13, 2026 | 3.70 | 3.78 | 3.70 | 3.78 | 3.78 | -0.53% | 292 |
| Feb 12, 2026 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | -1.81% | 254 |
| Feb 11, 2026 | 3.68 | 3.87 | 3.68 | 3.87 | 3.87 | -0.26% | 400 |
| Feb 10, 2026 | 3.88 | 3.88 | 3.80 | 3.88 | 3.88 | - | 642 |
| Feb 9, 2026 | 3.74 | 3.88 | 3.74 | 3.88 | 3.88 | 0.26% | 24 |
| Feb 6, 2026 | 3.75 | 3.87 | 3.74 | 3.87 | 3.87 | 2.93% | 596 |
| Feb 5, 2026 | 3.94 | 3.94 | 3.74 | 3.76 | 3.76 | -4.81% | 2,603 |
| Feb 4, 2026 | 3.96 | 3.96 | 3.85 | 3.95 | 3.95 | -0.25% | 25 |
| Feb 3, 2026 | 3.85 | 3.96 | 3.85 | 3.96 | 3.96 | 0.51% | 485 |
| Feb 2, 2026 | 3.85 | 3.95 | 3.85 | 3.94 | 3.94 | 2.07% | 779 |
| Jan 30, 2026 | 3.94 | 3.94 | 3.85 | 3.86 | 3.86 | -2.28% | 739 |
| Jan 29, 2026 | 3.94 | 3.95 | 3.94 | 3.95 | 3.95 | - | 3 |
| Jan 28, 2026 | 3.99 | 3.99 | 3.87 | 3.95 | 3.95 | -1.25% | 78 |
| Jan 27, 2026 | 3.99 | 4.00 | 3.92 | 4.00 | 4.00 | 2.83% | 78 |
| Jan 26, 2026 | 3.98 | 4.00 | 3.86 | 3.89 | 3.89 | -2.26% | 43 |
| Jan 23, 2026 | 3.91 | 3.99 | 3.85 | 3.98 | 3.98 | 1.53% | 1,038 |
| Jan 22, 2026 | 4.00 | 4.00 | 3.86 | 3.92 | 3.92 | -0.25% | 1,310 |
| Jan 21, 2026 | 4.00 | 4.10 | 3.83 | 3.93 | 3.93 | -2.48% | 1,756 |
| Jan 20, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.25% | 1 |
| Jan 19, 2026 | 3.93 | 4.12 | 3.92 | 4.02 | 4.02 | 0.75% | 1,496 |
| Jan 16, 2026 | 3.97 | 4.11 | 3.97 | 3.99 | 3.99 | 0.50% | 80 |
| Jan 15, 2026 | 4.04 | 4.04 | 3.82 | 3.97 | 3.97 | -1.73% | 224 |
| Jan 14, 2026 | 4.04 | 4.11 | 4.04 | 4.04 | 4.04 | - | 383 |
| Jan 13, 2026 | 4.05 | 4.05 | 4.04 | 4.04 | 4.04 | - | 7 |
| Jan 12, 2026 | 4.13 | 4.13 | 4.04 | 4.04 | 4.04 | -2.42% | 5 |
| Jan 9, 2026 | 4.09 | 4.14 | 4.00 | 4.14 | 4.14 | 0.98% | 106 |
| Jan 8, 2026 | 4.10 | 4.10 | 4.00 | 4.10 | 4.10 | - | 52 |
| Jan 7, 2026 | 4.09 | 4.10 | 3.90 | 4.10 | 4.10 | - | 521 |
| Jan 6, 2026 | 4.02 | 4.10 | 4.02 | 4.10 | 4.10 | 1.99% | 32 |
| Jan 5, 2026 | 4.00 | 4.02 | 3.97 | 4.02 | 4.02 | -4.06% | 553 |
| Jan 2, 2026 | 3.95 | 4.19 | 3.95 | 4.19 | 4.19 | 6.08% | 275 |
| Dec 31, 2025 | 4.15 | 4.20 | 3.95 | 3.95 | 3.95 | -4.82% | 961 |
| Dec 30, 2025 | 4.21 | 4.21 | 4.15 | 4.15 | 4.15 | -0.95% | 326 |
| Dec 29, 2025 | 4.35 | 4.35 | 4.14 | 4.19 | 4.19 | -3.46% | 593 |
| Dec 24, 2025 | 4.35 | 4.35 | 4.34 | 4.34 | 4.34 | -2.25% | 868 |
| Dec 23, 2025 | 4.31 | 4.46 | 4.14 | 4.44 | 4.44 | 0.91% | 1,515 |
| Dec 22, 2025 | 4.36 | 4.40 | 4.36 | 4.40 | 4.40 | 2.09% | 1,517 |
| Dec 19, 2025 | 4.30 | 4.31 | 4.20 | 4.31 | 4.31 | -0.23% | 536 |
| Dec 18, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.23% | 5 |
| Dec 17, 2025 | 4.14 | 4.31 | 4.14 | 4.31 | 4.31 | 4.36% | 3 |
| Dec 16, 2025 | 4.34 | 4.34 | 4.12 | 4.13 | 4.13 | -4.84% | 462 |
| Dec 15, 2025 | 4.40 | 4.40 | 4.16 | 4.34 | 4.34 | -1.36% | 562 |
| Dec 12, 2025 | 4.44 | 4.47 | 4.40 | 4.40 | 4.40 | -1.35% | 610 |
| Dec 11, 2025 | 4.35 | 4.47 | 4.35 | 4.46 | 4.46 | 2.53% | 574 |
| Dec 10, 2025 | 4.31 | 4.40 | 4.30 | 4.35 | 4.35 | 1.16% | 326 |
| Dec 9, 2025 | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | 2.38% | 379 |
| Dec 8, 2025 | 4.35 | 4.48 | 4.05 | 4.20 | 4.20 | -3.45% | 3,244 |
| Dec 5, 2025 | 4.20 | 4.38 | 4.01 | 4.35 | 4.35 | 3.57% | 2,218 |
| Dec 4, 2025 | 3.93 | 4.20 | 3.84 | 4.20 | 4.20 | 7.69% | 2,305 |
| Dec 3, 2025 | 3.89 | 3.90 | 3.89 | 3.90 | 3.90 | - | 816 |