Skip to main content
CVC Capital Partners plc (VIE:CVC)
Austria flag Austria · Delayed Price · Currency is EUR
11.74
-0.21 (-1.76%)
At close: Mar 6, 2026

CVC Capital Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202612.1412.1411.9511.9511.95-1.65%-
Mar 4, 202611.9212.1511.9212.1512.152.79%697
Mar 3, 202611.8911.8911.8211.8211.82-0.92%-
Mar 2, 202611.7811.9411.7811.9311.93-1.81%1,394
Feb 27, 202612.2212.2212.1512.1512.15-2.41%-
Feb 26, 202612.1712.4512.1712.4512.453.92%-
Feb 25, 202612.0512.0911.9811.9811.980.34%-
Feb 24, 202611.9311.9411.9011.9411.94-3.40%-
Feb 23, 202612.4512.5212.3612.3612.36-2.45%-
Feb 20, 202612.7112.7112.6712.6712.67-0.94%-
Feb 19, 202612.9312.9312.7912.7912.79-1.24%-
Feb 18, 202612.5112.9512.5112.9512.954.18%-
Feb 17, 202612.6612.6612.4312.4312.43-2.28%-
Feb 16, 202612.9112.9112.7212.7212.72-0.93%-
Feb 13, 202613.1213.1212.8312.8412.84-1.08%-
Feb 12, 202613.0013.1512.9112.9812.980.46%-
Feb 11, 202613.2513.2512.9212.9212.92-3.29%-
Feb 10, 202613.3913.3913.2813.3613.362.61%-
Feb 9, 202613.0613.1513.0213.0213.02-0.61%-
Feb 6, 202613.0513.1012.9413.1013.10-0.30%-
Feb 5, 202613.8013.8013.1413.1413.14-3.45%1,394
Feb 4, 202614.0014.0013.6113.6113.61-1.31%-
Feb 3, 202614.7814.7813.7913.7913.79-6.64%-
Feb 2, 202614.8614.8614.7014.7714.77-1.40%-
Jan 30, 202614.9615.0314.9614.9814.98-1.51%-
Jan 29, 202614.9115.2114.9115.2115.211.13%-
Jan 28, 202614.8115.0514.8115.0415.041.01%-
Jan 27, 202614.8714.9014.8714.8914.89-0.80%-
Jan 26, 202615.1415.1414.9015.0115.01-1.12%-
Jan 23, 202615.0715.1815.0215.1815.18-1.56%-
Jan 22, 202615.2715.4215.2015.4215.427.38%-
Jan 21, 202614.3014.3614.1114.3614.36-2.05%697
Jan 20, 202614.6414.6614.4014.6614.66-1.35%-
Jan 19, 202614.8114.8614.7514.8614.86-1.26%-
Jan 16, 202614.9615.0514.9615.0515.05-0.73%-
Jan 15, 202614.8615.1614.8615.1615.163.48%-
Jan 14, 202614.6914.6914.5914.6514.65-2.66%-
Jan 13, 202615.4015.4015.0515.0515.05-3.22%-
Jan 12, 202615.3715.5515.3715.5515.551.30%-
Jan 9, 202614.7215.3514.7215.3515.354.07%-
Jan 8, 202614.6214.7514.6014.7514.75-0.81%-
Jan 7, 202614.7714.8714.6914.8714.871.36%-
Jan 6, 202614.8114.8114.4414.6714.671.38%750
Jan 5, 202614.3714.4714.1714.4714.472.55%-
Jan 2, 202614.0514.1114.0514.1114.11-1.74%-
Dec 30, 202514.3214.3614.3214.3614.36--
Dec 29, 202514.3114.3614.2614.3614.360.56%-
Dec 23, 202514.2814.2814.1914.2814.281.42%-
Dec 22, 202514.1914.1914.0314.0814.08-0.98%-
Dec 19, 202514.2814.2814.1814.2214.22-0.97%-
Dec 18, 202514.2414.3614.2414.3614.360.56%-
Dec 17, 202514.3314.3314.2614.2814.28-0.49%-
Dec 16, 202514.0614.3514.0614.3514.35-0.83%-
Dec 15, 202514.3314.5914.3314.4714.471.69%-
Dec 12, 202513.7514.2313.7514.2314.234.02%-
Dec 11, 202513.8413.8413.6813.6813.68-1.87%-
Dec 10, 202513.9513.9613.9413.9413.940.72%-
Dec 9, 202513.9813.9813.8413.8413.84-1.07%-
Dec 8, 202514.0714.0713.9613.9913.99-0.64%-
Dec 5, 202513.9114.1513.9114.0814.081.37%-
Dec 4, 202514.1514.1513.8913.8913.891.76%800
Dec 3, 202513.7613.7913.6513.6513.65-1.80%-
Dec 2, 202513.9413.9413.8813.9013.900.58%-
Dec 1, 202514.0414.0413.8213.8213.82-2.68%-
Nov 28, 202514.2314.2814.2014.2014.20-0.21%-
Nov 27, 202514.0614.2414.0614.2314.230.78%-
Nov 26, 202514.0914.1213.9914.1214.121.29%-
Nov 25, 202514.0514.0513.9413.9413.94-0.36%-
Nov 24, 202514.0614.1113.9913.9913.990.72%-
Nov 21, 202513.8213.8913.8213.8913.89-0.50%-
Nov 20, 202514.0714.0713.9513.9613.960.22%-
Nov 19, 202513.9613.9613.9013.9313.930.94%-
Nov 18, 202513.7813.8713.7813.8013.80-1.29%698
Nov 17, 202514.2314.2313.9813.9813.982.79%-
Nov 14, 202513.8913.8913.5313.6013.60-2.93%-
Nov 13, 202514.2314.2314.0114.0114.01-1.55%-
Nov 12, 202514.2914.2914.2314.2314.23-0.42%-
Nov 11, 202514.1414.2914.1314.2914.291.06%-
Nov 10, 202514.1814.2014.1414.1414.142.69%-
Nov 7, 202514.0214.0213.7713.7713.77-1.92%-
Nov 6, 202514.2514.2514.0414.0414.04-2.36%-
Nov 5, 202514.2814.4114.2814.3814.38-0.07%-
Nov 4, 202514.3514.3914.2214.3914.39-1.51%-
Nov 3, 202514.4214.6814.4214.6114.610.55%-
Oct 31, 202514.7314.7314.5314.5314.53-1.36%-
Oct 30, 202514.8014.8314.7314.7314.73-0.27%-
Oct 29, 202514.9414.9414.7714.7714.77-1.01%-
Oct 28, 202515.0415.0414.9214.9214.92-0.33%-
Oct 27, 202514.9314.9814.9014.9714.970.13%-
Oct 24, 202514.8214.9514.7014.9514.950.81%-
Oct 23, 202514.8314.8314.7914.8314.83-0.47%-
Oct 22, 202514.9515.0214.9014.9014.901.36%-
Oct 21, 202514.7614.7714.7014.7014.700.41%-
Oct 20, 202514.3514.6614.3514.6414.642.66%-
Oct 17, 202514.7014.7014.1614.2614.26-5.81%-
Oct 16, 202515.0115.1415.0115.1415.140.40%-
Oct 15, 202515.1915.1914.9315.0815.08-0.13%-
Oct 14, 202515.1815.1915.0315.1015.10-0.92%-
Oct 13, 202515.1215.3515.1215.2415.240.20%-
Oct 10, 202515.7215.7215.2115.2115.21-1.49%684