Carvolix SA (EPA:CVX)
France
· Delayed Price · Currency is EUR 3.330
-0.020 (-0.60%)
Mar 6, 2026, 5:35 PM CET
Carvolix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.41 | 3.41 | 3.30 | 3.35 | - | - | 4,361 |
| Mar 5, 2026 | 3.47 | 3.50 | 3.25 | 3.35 | 3.35 | -3.46% | 10,776 |
| Mar 4, 2026 | 2.91 | 3.47 | 2.91 | 3.47 | 3.47 | 14.14% | 14,387 |
| Mar 3, 2026 | 3.25 | 3.25 | 2.96 | 3.04 | 3.04 | -5.00% | 41,510 |
| Mar 2, 2026 | 3.31 | 3.44 | 3.10 | 3.20 | 3.20 | -8.31% | 36,600 |
| Feb 27, 2026 | 3.66 | 3.66 | 3.30 | 3.49 | 3.49 | -3.59% | 15,103 |
| Feb 26, 2026 | 3.70 | 3.74 | 3.50 | 3.62 | 3.62 | -2.69% | 13,857 |
| Feb 25, 2026 | 3.55 | 3.87 | 3.44 | 3.72 | 3.72 | 6.29% | 29,869 |
| Feb 24, 2026 | 3.63 | 3.74 | 3.44 | 3.50 | 3.50 | -2.23% | 25,746 |
| Feb 23, 2026 | 3.62 | 3.88 | 3.54 | 3.58 | 3.58 | 0.28% | 38,940 |
| Feb 20, 2026 | 3.72 | 3.72 | 3.50 | 3.57 | 3.57 | -3.51% | 22,278 |
| Feb 19, 2026 | 3.85 | 3.87 | 3.48 | 3.70 | 3.70 | -3.90% | 27,635 |
| Feb 18, 2026 | 3.93 | 3.95 | 3.68 | 3.85 | 3.85 | -3.02% | 18,916 |
| Feb 17, 2026 | 4.25 | 4.30 | 3.83 | 3.97 | 3.97 | -2.46% | 44,025 |
| Feb 16, 2026 | 3.64 | 4.14 | 3.62 | 4.07 | 4.07 | 13.06% | 110,665 |
| Feb 13, 2026 | 2.99 | 3.60 | 2.94 | 3.60 | 3.60 | 18.42% | 99,161 |
| Feb 12, 2026 | 3.08 | 3.35 | 2.94 | 3.04 | 3.04 | -9.25% | 63,875 |
| Feb 11, 2026 | 3.45 | 3.59 | 3.20 | 3.35 | 3.35 | -6.69% | 53,637 |
| Feb 10, 2026 | 3.56 | 3.65 | 3.30 | 3.59 | 3.59 | -2.97% | 61,842 |
| Feb 9, 2026 | 3.70 | 4.34 | 3.46 | 3.70 | 3.70 | -5.13% | 248,488 |
| Feb 6, 2026 | 3.58 | 5.22 | 3.47 | 3.90 | 3.90 | 2.63% | 598,503 |
| Feb 5, 2026 | 2.94 | 4.17 | 2.83 | 3.80 | 3.80 | 32.87% | 480,096 |
| Feb 4, 2026 | 2.76 | 2.94 | 2.66 | 2.86 | 2.86 | 1.78% | 62,685 |
| Feb 3, 2026 | 2.68 | 2.89 | 2.21 | 2.81 | 2.81 | 0.36% | 187,470 |
| Feb 2, 2026 | 2.16 | 2.95 | 2.15 | 2.80 | 2.80 | 42.13% | 445,275 |
| Jan 30, 2026 | 2.10 | 2.15 | 1.97 | 1.97 | 1.97 | -1.50% | 42,305 |
| Jan 29, 2026 | 1.95 | 2.11 | 1.89 | 2.00 | 2.00 | 4.71% | 40,058 |
| Jan 28, 2026 | 1.91 | 1.93 | 1.89 | 1.91 | 1.91 | 1.60% | 4,748 |
| Jan 27, 2026 | 1.90 | 1.94 | 1.85 | 1.88 | 1.88 | 3.01% | 8,403 |
| Jan 26, 2026 | 1.90 | 1.97 | 1.83 | 1.83 | 1.83 | 0.55% | 25,818 |
| Jan 23, 2026 | 1.88 | 1.88 | 1.82 | 1.82 | 1.82 | -1.89% | 5,755 |
| Jan 22, 2026 | 1.84 | 1.89 | 1.84 | 1.85 | 1.85 | 2.21% | 10,461 |
| Jan 21, 2026 | 1.83 | 1.85 | 1.81 | 1.81 | 1.81 | - | 6,495 |
| Jan 20, 2026 | 1.82 | 1.87 | 1.81 | 1.81 | 1.81 | -0.55% | 8,846 |
| Jan 19, 2026 | 1.87 | 1.88 | 1.82 | 1.82 | 1.82 | -1.62% | 8,417 |
| Jan 16, 2026 | 1.89 | 1.89 | 1.83 | 1.85 | 1.85 | -0.27% | 4,414 |
| Jan 15, 2026 | 1.89 | 1.90 | 1.85 | 1.86 | 1.86 | -1.07% | 4,930 |
| Jan 14, 2026 | 1.96 | 1.96 | 1.82 | 1.88 | 1.88 | -4.82% | 6,087 |
| Jan 13, 2026 | 2.00 | 2.00 | 1.84 | 1.97 | 1.97 | 3.68% | 23,075 |
| Jan 12, 2026 | 1.90 | 2.04 | 1.88 | 1.90 | 1.90 | 2.15% | 25,722 |
| Jan 9, 2026 | 1.81 | 1.90 | 1.81 | 1.86 | 1.86 | 2.20% | 12,488 |
| Jan 8, 2026 | 1.88 | 1.90 | 1.82 | 1.82 | 1.82 | -3.45% | 13,381 |
| Jan 7, 2026 | 1.90 | 1.90 | 1.80 | 1.89 | 1.89 | -0.53% | 19,823 |
| Jan 6, 2026 | 1.90 | 1.91 | 1.84 | 1.90 | 1.90 | -0.26% | 11,039 |
| Jan 5, 2026 | 1.90 | 1.92 | 1.81 | 1.90 | 1.90 | 6.74% | 21,362 |
| Jan 2, 2026 | 1.74 | 1.85 | 1.73 | 1.78 | 1.78 | 2.89% | 18,140 |
| Dec 31, 2025 | 1.71 | 1.74 | 1.68 | 1.73 | 1.73 | 0.29% | 4,797 |
| Dec 30, 2025 | 1.75 | 1.77 | 1.66 | 1.73 | 1.73 | -1.15% | 13,370 |
| Dec 29, 2025 | 1.81 | 1.81 | 1.62 | 1.75 | 1.75 | -3.86% | 35,358 |
| Dec 24, 2025 | 1.93 | 1.93 | 1.78 | 1.82 | 1.82 | -6.92% | 34,593 |
| Dec 23, 2025 | 1.97 | 2.23 | 1.78 | 1.95 | 1.95 | -2.99% | 185,504 |
| Dec 22, 2025 | 1.51 | 2.20 | 1.51 | 2.01 | 2.01 | 40.56% | 235,711 |
| Dec 19, 2025 | 1.35 | 1.43 | 1.35 | 1.43 | 1.43 | 6.32% | 1,846 |
| Dec 18, 2025 | 1.34 | 1.43 | 1.33 | 1.35 | 1.35 | 1.13% | 5,966 |
| Dec 17, 2025 | 1.46 | 1.46 | 1.33 | 1.33 | 1.33 | -3.62% | 10,573 |
| Dec 16, 2025 | 1.45 | 1.46 | 1.35 | 1.38 | 1.38 | -3.50% | 15,583 |
| Dec 15, 2025 | 1.45 | 1.45 | 1.38 | 1.43 | 1.43 | -0.35% | 13,383 |
| Dec 12, 2025 | 1.50 | 1.50 | 1.40 | 1.44 | 1.44 | -4.01% | 18,472 |
| Dec 11, 2025 | 1.53 | 1.53 | 1.48 | 1.50 | 1.50 | -2.29% | 4,654 |
| Dec 10, 2025 | 1.45 | 1.58 | 1.43 | 1.53 | 1.53 | 5.52% | 9,234 |
| Dec 9, 2025 | 1.50 | 1.50 | 1.44 | 1.45 | 1.45 | -3.33% | 5,019 |
| Dec 8, 2025 | 1.51 | 1.51 | 1.46 | 1.50 | 1.50 | -0.33% | 14,255 |
| Dec 5, 2025 | 1.50 | 1.52 | 1.47 | 1.51 | 1.51 | 0.33% | 2,753 |
| Dec 4, 2025 | 1.54 | 1.54 | 1.49 | 1.50 | 1.50 | - | 4,889 |
| Dec 3, 2025 | 1.52 | 1.54 | 1.50 | 1.50 | 1.50 | -1.32% | 3,515 |
| Dec 2, 2025 | 1.55 | 1.56 | 1.50 | 1.52 | 1.52 | -1.62% | 13,385 |
| Dec 1, 2025 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | -0.32% | 1,531 |
| Nov 28, 2025 | 1.57 | 1.59 | 1.53 | 1.55 | 1.55 | -1.27% | 5,938 |
| Nov 27, 2025 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -1.26% | 8,554 |
| Nov 26, 2025 | 1.57 | 1.60 | 1.57 | 1.59 | 1.59 | 1.92% | 3,061 |
| Nov 25, 2025 | 1.54 | 1.58 | 1.52 | 1.56 | 1.56 | 1.63% | 3,480 |
| Nov 24, 2025 | 1.52 | 1.55 | 1.51 | 1.54 | 1.54 | 0.99% | 4,395 |
| Nov 21, 2025 | 1.60 | 1.60 | 1.52 | 1.52 | 1.52 | -3.80% | 9,639 |
| Nov 20, 2025 | 1.58 | 1.60 | 1.56 | 1.58 | 1.58 | 0.32% | 3,196 |
| Nov 19, 2025 | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | 0.64% | 331 |
| Nov 18, 2025 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | -0.95% | 322 |
| Nov 17, 2025 | 1.59 | 1.60 | 1.58 | 1.58 | 1.58 | - | 852 |
| Nov 14, 2025 | 1.59 | 1.60 | 1.58 | 1.58 | 1.58 | -0.63% | 2,031 |
| Nov 13, 2025 | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -0.93% | 2,581 |
| Nov 12, 2025 | 1.61 | 1.66 | 1.61 | 1.61 | 1.61 | 0.31% | 7,331 |
| Nov 11, 2025 | 1.50 | 1.65 | 1.50 | 1.60 | 1.60 | 6.67% | 10,221 |
| Nov 10, 2025 | 1.47 | 1.52 | 1.47 | 1.50 | 1.50 | 2.04% | 4,752 |
| Nov 7, 2025 | 1.61 | 1.61 | 1.45 | 1.47 | 1.47 | -8.41% | 9,910 |
| Nov 6, 2025 | 1.64 | 1.64 | 1.57 | 1.61 | 1.61 | -1.53% | 1,662 |
| Nov 5, 2025 | 1.55 | 1.63 | 1.55 | 1.63 | 1.63 | 2.52% | 3,884 |
| Nov 4, 2025 | 1.66 | 1.68 | 1.54 | 1.59 | 1.59 | -3.34% | 8,353 |
| Nov 3, 2025 | 1.70 | 1.70 | 1.64 | 1.65 | 1.65 | 0.92% | 20,705 |
| Oct 31, 2025 | 1.59 | 1.72 | 1.59 | 1.63 | 1.63 | 6.54% | 68,248 |
| Oct 30, 2025 | 1.44 | 1.53 | 1.43 | 1.53 | 1.53 | 6.25% | 33,433 |
| Oct 29, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.35% | 1,800 |
| Oct 28, 2025 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 2.50% | 2,669 |
| Oct 27, 2025 | 1.44 | 1.44 | 1.39 | 1.40 | 1.40 | 0.72% | 2,535 |
| Oct 24, 2025 | 1.40 | 1.45 | 1.39 | 1.39 | 1.39 | -0.36% | 3,408 |
| Oct 23, 2025 | 1.37 | 1.40 | 1.36 | 1.40 | 1.40 | 2.20% | 2,877 |
| Oct 22, 2025 | 1.38 | 1.40 | 1.33 | 1.37 | 1.37 | - | 3,593 |
| Oct 21, 2025 | 1.39 | 1.42 | 1.32 | 1.37 | 1.37 | -1.09% | 18,791 |
| Oct 20, 2025 | 1.41 | 1.46 | 1.36 | 1.38 | 1.38 | -3.16% | 6,880 |
| Oct 17, 2025 | 1.48 | 1.48 | 1.42 | 1.43 | 1.43 | -2.06% | 1,843 |
| Oct 16, 2025 | 1.46 | 1.47 | 1.43 | 1.46 | 1.46 | 0.34% | 4,736 |
| Oct 15, 2025 | 1.47 | 1.48 | 1.43 | 1.45 | 1.45 | -1.36% | 9,785 |