Skip to main content
Carmila S.A. (EPA:CARM)
France flag France · Delayed Price · Currency is EUR
17.12
-0.34 (-1.95%)
Mar 9, 2026, 5:35 PM CET

Carmila Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.2017.2017.0217.1217.12-1.95%99,244
Mar 6, 202617.3817.5017.2617.4617.460.46%101,449
Mar 5, 202617.7017.7817.2817.3817.38-1.47%121,897
Mar 4, 202617.2817.7417.1417.6417.640.11%146,385
Mar 3, 202618.2218.2217.5817.6217.62-3.72%127,709
Mar 2, 202618.4018.4618.0618.3018.30-1.19%83,553
Feb 27, 202618.1818.6418.1018.5218.522.21%216,737
Feb 26, 202617.8018.2017.8018.1218.121.57%97,625
Feb 25, 202617.8018.0417.7417.8417.840.45%123,027
Feb 24, 202617.8418.2417.7617.7617.76-0.78%140,963
Feb 23, 202617.6218.0417.6217.9017.901.82%100,059
Feb 20, 202617.6017.8017.5217.5817.58-96,399
Feb 19, 202617.6018.0417.4017.5817.58-0.11%97,560
Feb 18, 202617.3817.8617.3617.6017.601.62%114,132
Feb 17, 202616.9417.3616.9417.3217.321.76%111,969
Feb 16, 202617.0017.0816.9217.0217.020.35%32,941
Feb 13, 202616.9017.0816.8216.9616.960.24%51,582
Feb 12, 202616.9416.9416.6616.9216.92-0.24%67,846
Feb 11, 202617.0817.0816.8416.9616.96-0.59%58,197
Feb 10, 202616.9817.0616.9417.0617.060.83%63,427
Feb 9, 202616.8416.9816.8016.9216.920.24%85,742
Feb 6, 202616.6616.8816.6416.8816.881.20%65,389
Feb 5, 202616.6016.7016.5016.6816.680.48%70,400
Feb 4, 202616.5016.7216.4416.6016.600.61%86,266
Feb 3, 202616.4416.6016.4016.5016.500.36%64,663
Feb 2, 202616.3416.4616.3416.4416.440.49%53,792
Jan 30, 202616.5016.5016.3616.3616.36-0.37%57,587
Jan 29, 202616.4416.4616.3016.4216.42-43,389
Jan 28, 202616.2416.4616.2016.4216.421.11%48,952
Jan 27, 202616.3416.3416.1616.2416.24-0.37%134,657
Jan 26, 202616.3416.3816.2216.3016.300.12%33,156
Jan 23, 202616.4816.4816.2216.2816.28-0.73%44,126
Jan 22, 202616.3616.5216.2616.4016.401.23%91,513
Jan 21, 202616.2616.3216.1616.2016.20-117,297
Jan 20, 202616.4216.4216.1216.2016.20-1.10%62,569
Jan 19, 202616.3016.3816.2016.3816.380.49%74,804
Jan 16, 202616.3816.5816.2616.3016.30-0.37%102,258
Jan 15, 202616.3816.5016.2816.3616.36-0.85%115,902
Jan 14, 202616.3816.5016.2616.5016.500.86%59,834
Jan 13, 202616.6016.7016.3616.3616.36-1.56%98,621
Jan 12, 202616.6016.7016.5616.6216.62-0.24%48,980
Jan 9, 202616.6416.6816.4816.6616.660.24%54,020
Jan 8, 202616.9016.9016.4216.6216.62-2.24%87,745
Jan 7, 202616.5217.0416.5217.0017.002.66%74,780
Jan 6, 202616.5816.5816.4216.5616.56-57,791
Jan 5, 202616.8416.8616.4616.5616.56-1.43%78,737
Jan 2, 202616.9417.0216.8016.8016.80-1.18%123,952
Dec 31, 202517.0017.0016.8617.0017.000.35%45,418
Dec 30, 202516.8416.9816.8216.9416.940.59%36,934
Dec 29, 202516.8616.9816.8216.8416.840.12%38,988
Dec 24, 202516.8416.8816.8216.8216.82-0.12%21,261
Dec 23, 202516.8816.9416.8216.8416.84-0.24%61,820
Dec 22, 202516.6816.8816.5816.8816.880.72%48,489
Dec 19, 202516.9016.9016.6416.7616.76-0.71%66,685
Dec 18, 202516.8416.9616.8216.8816.880.12%73,901
Dec 17, 202516.7616.9016.6616.8616.860.60%64,860
Dec 16, 202516.7216.8016.6416.7616.760.48%72,313
Dec 15, 202516.6416.7416.6216.6816.680.85%69,731
Dec 12, 202516.5616.7016.5416.5416.54-0.24%48,626
Dec 11, 202516.5416.6416.5216.5816.58-44,257
Dec 10, 202516.7016.7216.5616.5816.58-0.60%46,144
Dec 9, 202516.8016.8016.6416.6816.68-0.36%65,644
Dec 8, 202516.6616.9616.6616.7416.740.60%59,513
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