Carmila S.A. (FRA:CUX1)
Germany
· Delayed Price · Currency is EUR 16.90
-0.08 (-0.47%)
Last updated: Dec 4, 2025, 7:33 PM CET
Carmila Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -0.35% | - |
| Dec 3, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0.36% | - |
| Dec 2, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -0.35% | - |
| Dec 1, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0.48% | - |
| Nov 28, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.84% | - |
| Nov 27, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.09% | - |
| Nov 26, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 1.85% | - |
| Nov 25, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -0.37% | - |
| Nov 24, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 1.37% | - |
| Nov 21, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -1.83% | - |
| Nov 20, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.49% | - |
| Nov 19, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - | - |
| Nov 18, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -0.49% | - |
| Nov 17, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -1.80% | - |
| Nov 14, 2025 | 16.72 | 16.72 | 16.66 | 16.66 | 16.66 | -0.48% | 170 |
| Nov 13, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0.72% | - |
| Nov 12, 2025 | 16.56 | 16.62 | 16.56 | 16.62 | 16.62 | 1.34% | 234 |
| Nov 11, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.49% | - |
| Nov 10, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0.74% | - |
| Nov 7, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.87% | - |
| Nov 6, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 1.77% | - |
| Nov 5, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 1.15% | - |
| Nov 4, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.89% | - |
| Nov 3, 2025 | 15.72 | 15.90 | 15.72 | 15.90 | 15.90 | 0.76% | 751 |
| Oct 31, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -1.00% | - |
| Oct 30, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 2.31% | - |
| Oct 29, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -3.95% | - |
| Oct 28, 2025 | 16.70 | 16.70 | 16.22 | 16.22 | 16.22 | -4.25% | 372 |
| Oct 27, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -1.63% | - |
| Oct 24, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - | - |
| Oct 23, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 0.94% | - |
| Oct 22, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0.83% | - |
| Oct 21, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -0.12% | - |
| Oct 20, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -0.24% | - |
| Oct 17, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0.71% | - |
| Oct 16, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0.48% | - |
| Oct 15, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 2.32% | - |
| Oct 14, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.80% | - |
| Oct 13, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% | - |
| Oct 10, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.24% | - |
| Oct 9, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -1.54% | - |
| Oct 8, 2025 | 16.56 | 16.90 | 16.56 | 16.90 | 16.90 | 0.72% | 1,412 |
| Oct 7, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -1.87% | - |
| Oct 6, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.47% | - |
| Oct 3, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -1.04% | - |
| Oct 2, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -0.12% | - |
| Oct 1, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 0.35% | - |
| Sep 30, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -1.37% | - |
| Sep 29, 2025 | 17.30 | 17.56 | 17.30 | 17.56 | 17.56 | 2.69% | 124 |
| Sep 26, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.47% | - |
| Sep 25, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -1.05% | - |
| Sep 24, 2025 | 17.00 | 17.20 | 17.00 | 17.20 | 17.20 | 1.53% | 471 |
| Sep 23, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -0.47% | - |
| Sep 22, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0.24% | - |
| Sep 19, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -0.12% | - |
| Sep 18, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.35% | - |
| Sep 17, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -1.95% | - |
| Sep 16, 2025 | 17.26 | 17.40 | 17.26 | 17.40 | 17.40 | 1.52% | 367 |
| Sep 15, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.94% | - |
| Sep 12, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0.95% | - |
| Sep 11, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - | - |
| Sep 10, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -1.64% | - |
| Sep 9, 2025 | 16.80 | 17.10 | 16.80 | 17.10 | 17.10 | 2.15% | 35 |
| Sep 8, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0.36% | - |
| Sep 5, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.36% | - |
| Sep 4, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -0.72% | - |
| Sep 3, 2025 | 16.50 | 16.74 | 16.50 | 16.74 | 16.74 | -1.76% | 200 |
| Sep 2, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0.12% | - |
| Sep 1, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0.24% | - |
| Aug 29, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -0.70% | - |
| Aug 28, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.04% | - |
| Aug 27, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -1.71% | - |
| Aug 26, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -2.55% | - |
| Aug 25, 2025 | 17.86 | 18.04 | 17.86 | 18.04 | 18.04 | 1.58% | 30 |
| Aug 22, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 0.68% | - |
| Aug 21, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -0.34% | - |
| Aug 20, 2025 | 17.78 | 17.78 | 17.70 | 17.70 | 17.70 | -1.67% | 182 |
| Aug 19, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.81% | - |
| Aug 18, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.23% | - |
| Aug 15, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -1.56% | - |
| Aug 14, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -0.44% | - |
| Aug 13, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.96% | - |
| Aug 12, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0.77% | - |
| Aug 11, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 2.02% | - |
| Aug 8, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 1.13% | - |
| Aug 7, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -1.78% | - |
| Aug 6, 2025 | 17.46 | 17.98 | 17.46 | 17.98 | 17.98 | 1.01% | 4 |
| Aug 5, 2025 | 17.22 | 17.80 | 17.22 | 17.80 | 17.80 | 5.58% | 208 |
| Aug 4, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -1.29% | - |
| Aug 1, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -0.47% | - |
| Jul 31, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -1.94% | - |
| Jul 30, 2025 | 16.92 | 17.50 | 16.92 | 17.50 | 17.50 | 2.94% | 30 |
| Jul 29, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.62% | - |
| Jul 28, 2025 | 17.06 | 17.28 | 17.06 | 17.28 | 17.28 | 0.70% | 482 |
| Jul 25, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 3.37% | - |
| Jul 24, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.66% | - |
| Jul 23, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0.36% | - |
| Jul 22, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.96% | - |
| Jul 21, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.85% | - |
| Jul 18, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - | - |