Carvolix SA (EPA:CVX)
France
· Delayed Price · Currency is EUR 2.860
-0.090 (-3.05%)
Apr 28, 2026, 5:35 PM CET
Carvolix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.95 | 2.95 | 2.69 | 2.86 | 2.86 | -3.05% | 14,054 |
| Apr 27, 2026 | 2.95 | 2.95 | 2.91 | 2.95 | 2.95 | - | 3,334 |
| Apr 24, 2026 | 2.93 | 2.99 | 2.87 | 2.95 | 2.95 | 0.34% | 7,087 |
| Apr 23, 2026 | 3.00 | 3.03 | 2.94 | 2.94 | 2.94 | -1.34% | 9,344 |
| Apr 22, 2026 | 3.02 | 3.04 | 2.98 | 2.98 | 2.98 | -1.32% | 7,343 |
| Apr 21, 2026 | 3.10 | 3.10 | 3.00 | 3.02 | 3.02 | -1.95% | 8,528 |
| Apr 20, 2026 | 3.12 | 3.12 | 3.05 | 3.08 | 3.08 | 2.33% | 13,337 |
| Apr 17, 2026 | 3.17 | 3.17 | 3.00 | 3.01 | 3.01 | -4.44% | 22,114 |
| Apr 16, 2026 | 3.18 | 3.21 | 3.05 | 3.15 | 3.15 | 1.61% | 14,998 |
| Apr 15, 2026 | 3.08 | 3.24 | 3.04 | 3.10 | 3.10 | -1.59% | 34,351 |
| Apr 14, 2026 | 3.17 | 3.17 | 3.02 | 3.15 | 3.15 | 1.61% | 12,467 |
| Apr 13, 2026 | 3.10 | 3.27 | 3.05 | 3.10 | 3.10 | -1.59% | 24,168 |
| Apr 10, 2026 | 3.11 | 3.19 | 3.03 | 3.15 | 3.15 | 0.64% | 6,840 |
| Apr 9, 2026 | 3.26 | 3.26 | 3.08 | 3.13 | 3.13 | -3.99% | 16,306 |
| Apr 8, 2026 | 3.33 | 3.33 | 3.15 | 3.26 | 3.26 | 3.49% | 15,616 |
| Apr 7, 2026 | 3.39 | 3.39 | 3.12 | 3.15 | 3.15 | -6.53% | 6,355 |
| Apr 2, 2026 | 3.43 | 3.45 | 3.16 | 3.37 | 3.37 | -2.32% | 17,083 |
| Apr 1, 2026 | 3.48 | 3.48 | 3.16 | 3.45 | 3.45 | 10.93% | 35,277 |
| Mar 31, 2026 | 3.05 | 3.20 | 2.96 | 3.11 | 3.11 | 5.07% | 11,617 |
| Mar 30, 2026 | 3.16 | 3.16 | 2.93 | 2.96 | 2.96 | -6.33% | 17,088 |
| Mar 27, 2026 | 3.22 | 3.29 | 3.08 | 3.16 | 3.16 | -3.07% | 15,740 |
| Mar 26, 2026 | 3.22 | 3.29 | 3.15 | 3.26 | 3.26 | 1.24% | 4,646 |
| Mar 25, 2026 | 3.38 | 3.42 | 3.17 | 3.22 | 3.22 | -4.17% | 11,207 |
| Mar 24, 2026 | 3.40 | 3.50 | 3.27 | 3.36 | 3.36 | -0.30% | 12,710 |
| Mar 23, 2026 | 3.50 | 3.50 | 3.26 | 3.37 | 3.37 | 2.43% | 28,745 |
| Mar 20, 2026 | 3.28 | 3.45 | 3.27 | 3.29 | 3.29 | 2.17% | 22,411 |
| Mar 19, 2026 | 3.39 | 3.40 | 3.21 | 3.22 | 3.22 | -3.88% | 13,952 |
| Mar 18, 2026 | 2.93 | 3.41 | 2.93 | 3.35 | 3.35 | 19.64% | 68,390 |
| Mar 17, 2026 | 2.75 | 2.93 | 2.48 | 2.80 | 2.80 | 5.26% | 66,403 |
| Mar 16, 2026 | 3.00 | 3.15 | 2.66 | 2.66 | 2.66 | -12.21% | 100,338 |
| Mar 13, 2026 | 3.21 | 3.21 | 2.91 | 3.03 | 3.03 | -6.19% | 80,315 |
| Mar 12, 2026 | 3.24 | 3.41 | 3.14 | 3.23 | 3.23 | -0.31% | 6,467 |
| Mar 11, 2026 | 3.57 | 3.58 | 3.24 | 3.24 | 3.24 | -7.95% | 23,352 |
| Mar 10, 2026 | 3.50 | 3.69 | 3.30 | 3.52 | 3.52 | 6.67% | 29,995 |
| Mar 9, 2026 | 3.32 | 3.45 | 3.10 | 3.30 | 3.30 | -0.90% | 19,327 |
| Mar 6, 2026 | 3.41 | 3.41 | 3.30 | 3.33 | 3.33 | -0.60% | 7,354 |
| 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 |