Carvolix historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 5.860 | 5.920 | 5.560 | 5.560 | 5.560 | 31,053 |
| 2026-07-23 | 6.080 | 6.080 | 5.700 | 5.800 | 5.800 | 39,235 |
| 2026-07-22 | 5.840 | 6.260 | 5.600 | 6.180 | 6.180 | 64,467 |
| 2026-07-21 | 5.420 | 6.000 | 4.950 | 5.900 | 5.900 | 98,980 |
| 2026-07-20 | 6.000 | 6.000 | 5.400 | 5.520 | 5.520 | 53,509 |
| 2026-07-17 | 5.620 | 6.180 | 5.620 | 6.040 | 6.040 | 42,155 |
| 2026-07-16 | 6.460 | 6.460 | 5.600 | 5.600 | 5.600 | 49,864 |
| 2026-07-15 | 6.160 | 6.700 | 5.640 | 6.360 | 6.360 | 92,826 |
| 2026-07-14 | 7.060 | 7.100 | 6.360 | 6.400 | 6.400 | 88,547 |
| 2026-07-13 | 7.000 | 7.380 | 6.580 | 7.160 | 7.160 | 92,834 |
| 2026-07-10 | 6.600 | 7.100 | 6.460 | 6.900 | 6.900 | 87,451 |
| 2026-07-09 | 6.040 | 7.560 | 5.520 | 6.380 | 6.380 | 212,631 |
| 2026-07-08 | 5.920 | 7.360 | 5.900 | 6.460 | 6.460 | 270,233 |
| 2026-07-07 | 4.600 | 6.100 | 4.500 | 5.900 | 5.900 | 329,048 |
| 2026-07-06 | 4.600 | 4.940 | 4.210 | 4.400 | 4.400 | 187,157 |
| 2026-07-03 | 3.410 | 4.100 | 3.410 | 4.000 | 4.000 | 70,964 |
| 2026-07-02 | 3.400 | 3.470 | 3.390 | 3.420 | 3.420 | 9,348 |
| 2026-07-01 | 3.470 | 3.470 | 3.300 | 3.400 | 3.400 | 7,191 |
| 2026-06-30 | 3.420 | 3.470 | 3.420 | 3.460 | 3.460 | 2,868 |
| 2026-06-29 | 3.420 | 3.420 | 3.340 | 3.380 | 3.380 | 3,615 |
| 2026-06-26 | 3.240 | 3.500 | 3.240 | 3.280 | 3.280 | 11,291 |
| 2026-06-25 | 3.360 | 3.380 | 3.210 | 3.240 | 3.240 | 9,378 |
| 2026-06-24 | 3.430 | 3.540 | 3.280 | 3.400 | 3.400 | 21,112 |
| 2026-06-23 | 3.660 | 3.660 | 3.500 | 3.530 | 3.530 | 5,345 |
| 2026-06-22 | 3.690 | 3.700 | 3.520 | 3.600 | 3.600 | 16,169 |
| 2026-06-19 | 3.560 | 3.700 | 3.540 | 3.540 | 3.540 | 14,596 |
| 2026-06-18 | 3.640 | 3.640 | 3.400 | 3.600 | 3.600 | 16,621 |
| 2026-06-17 | 3.450 | 3.700 | 3.450 | 3.620 | 3.620 | 16,064 |
| 2026-06-16 | 3.600 | 3.800 | 3.440 | 3.630 | 3.630 | 71,123 |
| 2026-06-15 | 3.510 | 3.510 | 3.290 | 3.300 | 3.300 | 13,545 |
| 2026-06-12 | 3.320 | 3.540 | 3.300 | 3.310 | 3.310 | 10,889 |
| 2026-06-11 | 3.380 | 3.480 | 3.300 | 3.320 | 3.320 | 9,769 |
| 2026-06-10 | 3.570 | 3.570 | 3.410 | 3.460 | 3.460 | 5,512 |
| 2026-06-09 | 3.600 | 3.600 | 3.530 | 3.570 | 3.570 | 8,763 |
| 2026-06-08 | 3.330 | 3.550 | 3.330 | 3.530 | 3.530 | 16,316 |
| 2026-06-05 | 3.280 | 3.600 | 3.280 | 3.360 | 3.360 | 32,174 |
| 2026-06-04 | 3.340 | 3.350 | 3.170 | 3.280 | 3.280 | 13,444 |
| 2026-06-03 | 3.500 | 3.500 | 3.150 | 3.210 | 3.210 | 36,280 |
| 2026-06-02 | 3.700 | 3.700 | 3.330 | 3.330 | 3.330 | 67,514 |
| 2026-06-01 | 3.340 | 3.800 | 3.330 | 3.670 | 3.670 | 67,538 |
| 2026-05-29 | 3.380 | 3.450 | 3.290 | 3.300 | 3.300 | 32,145 |
| 2026-05-28 | 3.090 | 3.280 | 3.040 | 3.260 | 3.260 | 36,680 |
| 2026-05-27 | 3.020 | 3.080 | 3.020 | 3.040 | 3.040 | 6,776 |
| 2026-05-26 | 3.100 | 3.100 | 3.020 | 3.070 | 3.070 | 12,772 |
| 2026-05-25 | 3.150 | 3.160 | 3.050 | 3.100 | 3.100 | 23,697 |
| 2026-05-22 | 3.140 | 3.200 | 3.050 | 3.100 | 3.100 | 21,121 |
| 2026-05-21 | 3.160 | 3.160 | 3.020 | 3.140 | 3.140 | 19,913 |
| 2026-05-20 | 3.110 | 3.140 | 3.020 | 3.020 | 3.020 | 10,497 |
| 2026-05-19 | 3.200 | 3.210 | 3.030 | 3.100 | 3.100 | 22,791 |
| 2026-05-18 | 3.120 | 3.310 | 3.100 | 3.130 | 3.130 | 26,773 |
| 2026-05-15 | 3.020 | 3.200 | 3.020 | 3.080 | 3.080 | 24,459 |
| 2026-05-14 | 3.060 | 3.100 | 3.020 | 3.020 | 3.020 | 18,792 |
| 2026-05-13 | 3.220 | 3.220 | 3.060 | 3.060 | 3.060 | 12,903 |
| 2026-05-12 | 3.100 | 3.150 | 3.000 | 3.020 | 3.020 | 16,068 |
| 2026-05-11 | 3.180 | 3.240 | 3.030 | 3.100 | 3.100 | 29,815 |
| 2026-05-08 | 3.390 | 3.390 | 3.060 | 3.080 | 3.080 | 28,603 |
| 2026-05-07 | 3.250 | 3.250 | 3.150 | 3.160 | 3.160 | 14,472 |
| 2026-05-06 | 3.280 | 3.300 | 3.140 | 3.190 | 3.190 | 23,114 |
| 2026-05-05 | 3.500 | 3.500 | 3.240 | 3.240 | 3.240 | 47,301 |
| 2026-05-04 | 3.080 | 3.700 | 3.050 | 3.300 | 3.300 | 121,964 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.