Skip to main content
Carmila S.A. (EPA:CARM)
France flag France · Delayed Price · Currency is EUR
17.48
+0.16 (0.92%)
Apr 28, 2026, 5:35 PM CET

Carmila Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.3817.5017.3217.4817.480.92%73,287
Apr 27, 202617.3017.3617.2017.3217.320.23%93,959
Apr 24, 202617.4017.4816.9617.2817.28-1.71%105,554
Apr 23, 202617.6817.7217.5017.5817.58-0.57%49,764
Apr 22, 202617.9017.9017.6617.6817.68-0.67%57,934
Apr 21, 202617.9418.0617.7817.8017.80-0.78%58,413
Apr 20, 202618.1018.1417.9017.9417.94-1.21%69,248
Apr 17, 202617.8818.1817.8018.1618.162.02%110,910
Apr 16, 202617.8017.9417.7417.8017.800.23%118,245
Apr 15, 202617.7017.9217.7017.7617.760.91%89,487
Apr 14, 202617.3417.6417.3417.6017.601.50%114,449
Apr 13, 202617.1417.3417.1417.3417.340.46%118,074
Apr 10, 202617.2017.3417.2017.2617.260.58%99,570
Apr 9, 202617.2017.3217.1017.1617.16-0.12%132,458
Apr 8, 202617.3617.4417.1817.1817.181.42%113,324
Apr 7, 202617.0217.2416.9216.9416.94-0.35%72,890
Apr 2, 202616.8417.1416.7017.0017.000.59%74,582
Apr 1, 202616.8617.0416.8616.9016.901.56%75,984
Mar 31, 202616.5016.7816.5016.6416.640.97%80,936
Mar 30, 202616.1016.4816.1016.4816.481.85%129,152
Mar 27, 202616.3016.3016.0616.1816.18-0.49%128,255
Mar 26, 202616.4616.5016.2616.2616.26-0.85%159,332
Mar 25, 202616.6416.7616.4016.4016.40-0.97%152,781
Mar 24, 202616.6816.8016.5616.5616.56-0.72%102,883
Mar 23, 202616.7217.0216.4016.6816.68-2.46%227,976
Mar 20, 202617.4017.5016.8617.1017.10-1.27%204,793
Mar 19, 202617.4017.4217.0217.3217.32-1.59%102,093
Mar 18, 202617.8817.8817.6017.6017.60-2.00%78,264
Mar 17, 202617.5417.9617.5417.9617.962.16%256,818
Mar 16, 202617.2617.7017.2617.5817.581.74%66,526
Mar 13, 202617.2617.5417.2017.2817.280.47%85,474
Mar 12, 202617.1617.2617.0617.2017.200.12%73,224
Mar 11, 202617.3817.3817.1217.1817.18-1.15%69,570
Mar 10, 202617.3617.4617.3017.3817.381.52%95,130
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