Skip to main content
Carmila S.A. (EPA:CARM)
France flag France · Delayed Price · Currency is EUR
16.64
-0.14 (-0.83%)
At close: Dec 5, 2025

Carmila Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.9016.9016.6416.6416.64-0.83%92,078
Dec 4, 202516.9417.1216.7816.7816.78-0.83%98,647
Dec 3, 202517.0217.1216.9216.9216.92-0.70%49,382
Dec 2, 202516.9617.1816.9617.0417.040.35%86,709
Dec 1, 202517.1017.1416.9416.9816.98-0.82%66,587
Nov 28, 202517.1017.1217.0017.1217.120.35%40,124
Nov 27, 202516.9017.0616.8417.0617.061.19%66,087
Nov 26, 202516.7016.8616.5416.8616.861.69%85,140
Nov 25, 202516.4416.7016.4016.5816.580.97%86,275
Nov 24, 202516.4016.4416.2416.4216.420.12%256,459
Nov 21, 202516.3216.4016.1016.4016.400.37%58,711
Nov 20, 202516.4216.5016.2816.3416.34-0.61%66,271
Nov 19, 202516.4616.5416.3016.4416.44-0.24%62,462
Nov 18, 202516.4816.5416.3616.4816.48-0.48%79,882
Nov 17, 202516.5016.6616.4816.5616.560.24%62,697
Nov 14, 202516.9016.9016.5016.5216.52-2.25%80,229
Nov 13, 202516.8017.0216.8016.9016.900.24%61,461
Nov 12, 202516.6616.8816.6616.8616.861.20%102,051
Nov 11, 202516.5016.7616.5016.6616.660.97%58,503
Nov 10, 202516.5416.6016.4816.5016.500.12%57,835
Nov 7, 202516.3416.5016.2616.4816.480.37%107,774
Nov 6, 202516.5416.6416.3816.4216.420.98%102,137
Nov 5, 202515.9616.3015.9616.2616.261.75%170,646
Nov 4, 202515.8416.0415.7215.9815.981.40%161,236
Nov 3, 202515.7615.8815.7415.7615.76-0.38%75,575
Oct 31, 202515.9616.0015.8215.8215.82-0.88%96,024
Oct 30, 202516.0016.0215.7815.9615.96-0.37%143,661
Oct 29, 202516.4416.4616.0216.0216.02-4.98%386,595
Oct 28, 202516.9017.0016.7616.8616.86-49,765
Oct 27, 202517.0217.0216.7616.8616.86-0.94%77,050
Oct 24, 202517.4217.4216.7017.0217.02-2.41%113,810
Oct 23, 202517.5617.5817.2417.4417.44-0.57%60,267
Oct 22, 202517.2017.5417.2017.5417.542.10%122,328
Oct 21, 202517.1017.3017.0617.1817.180.23%46,801
Oct 20, 202517.0617.1416.9617.1417.140.47%70,886
Oct 17, 202517.1817.1816.9017.0617.06-0.58%100,964
Oct 16, 202517.0617.2216.9417.1617.160.94%67,835
Oct 15, 202517.0017.1216.9217.0017.000.47%63,293
Oct 14, 202516.5616.9216.5416.9216.921.68%104,592
Oct 13, 202516.7416.9216.5816.6416.64-0.48%59,669
Oct 10, 202516.7016.8816.7016.7216.72-0.12%68,171
Oct 9, 202516.8616.9016.7216.7416.74-0.36%83,875
Oct 8, 202516.8016.9616.7016.8016.800.12%73,034
Oct 7, 202516.9016.9416.6616.7816.78-1.06%94,590
Oct 6, 202517.3017.3016.7016.9616.96-2.08%72,455
Oct 3, 202517.2417.4217.1817.3217.320.23%64,833
Oct 2, 202517.5017.5017.2817.2817.28-0.80%79,191
Oct 1, 202517.5017.5417.3417.4217.42-0.80%94,885
Sep 30, 202517.5017.5617.2217.5617.560.57%136,868
Sep 29, 202517.4617.5017.3617.4617.460.11%69,345
Sep 26, 202517.2417.4417.2417.4417.441.16%62,994
Sep 25, 202517.2017.3217.0417.2417.240.35%96,703
Sep 24, 202517.1017.2417.0617.1817.180.35%71,634
Sep 23, 202517.1817.3017.1217.1217.12-62,559
Sep 22, 202517.1017.1616.9217.1217.120.59%90,796
Sep 19, 202517.1817.2617.0217.0217.02-0.58%659,072
Sep 18, 202517.2017.3417.0817.1217.12-0.12%56,876
Sep 17, 202517.2017.3417.1417.1417.140.12%81,750
Sep 16, 202517.5217.5217.1217.1217.12-1.61%109,438
Sep 15, 202517.3817.5417.3617.4017.400.81%80,117
Sep 12, 202517.2017.3817.1417.2617.260.58%67,889
Sep 11, 202516.9817.2416.9817.1617.161.06%72,608
Sep 10, 202516.9617.0616.8816.9816.980.35%105,453
Sep 9, 202516.9217.1216.8816.9216.92-0.12%68,116
Sep 8, 202517.0017.0816.9216.9416.940.12%60,756
Sep 5, 202516.8017.0216.7816.9216.920.71%99,647
Sep 4, 202516.7017.0216.7016.8016.800.36%87,323
Sep 3, 202516.6416.8216.6016.7416.740.72%96,420
Sep 2, 202517.1817.2016.6016.6216.62-3.37%134,966
Sep 1, 202517.2017.2417.0817.2017.20-59,990
Aug 29, 202517.2017.3417.1217.2017.200.35%78,683
Aug 28, 202517.4017.4016.9217.1417.14-0.58%110,908
Aug 27, 202517.5017.5017.1617.2417.24-1.03%107,288
Aug 26, 202517.4417.5417.1617.4217.42-1.69%282,811
Aug 25, 202518.0218.0417.7217.7217.72-1.34%66,063
Aug 22, 202517.9618.0417.8017.9617.960.11%86,961
Aug 21, 202517.9617.9617.7417.9417.940.22%90,082
Aug 20, 202517.8617.9617.7617.9017.900.11%168,704
Aug 19, 202518.1618.1617.8817.8817.88-1.54%93,982
Aug 18, 202517.8618.3017.8618.1618.161.79%65,541
Aug 15, 202517.9017.9417.7417.8417.840.56%48,421
Aug 14, 202518.0618.1017.7417.7417.74-1.66%60,984
Aug 13, 202518.1418.3218.0018.0418.04-0.22%83,179
Aug 12, 202518.5218.6018.0818.0818.08-2.06%74,606
Aug 11, 202518.3818.5418.3818.4618.460.65%72,201
Aug 8, 202518.0418.4818.0418.3418.341.66%68,124
Aug 7, 202517.8018.0417.8018.0418.041.35%71,971
Aug 6, 202517.6217.9217.6217.8017.801.48%117,712
Aug 5, 202517.5417.7417.5217.5417.541.04%88,692
Aug 4, 202517.1017.4017.0817.3617.361.88%58,612
Aug 1, 202517.1417.1416.9017.0417.04-1.27%67,965
Jul 31, 202517.3617.6617.2017.2617.26-0.12%100,854
Jul 30, 202517.1017.3417.0217.2817.281.17%92,334
Jul 29, 202517.2217.3617.0617.0817.08-1.04%83,160
Jul 28, 202517.3017.3817.1417.2617.260.47%78,298
Jul 25, 202517.2217.3017.1217.1817.18-0.69%78,880
Jul 24, 202517.5618.1217.2217.3017.301.76%127,101
Jul 23, 202517.1417.1416.7617.0017.00-0.12%63,784
Jul 22, 202517.0017.1416.9817.0217.02-60,664
Jul 21, 202516.9017.0616.8817.0217.020.95%44,838