Carvolix historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 2.760 | 2.940 | 2.660 | 2.860 | 2.860 | 62,685 |
| 2026-02-03 | 2.680 | 2.890 | 2.210 | 2.810 | 2.810 | 187,470 |
| 2026-02-02 | 2.160 | 2.950 | 2.150 | 2.800 | 2.800 | 445,275 |
| 2026-01-30 | 2.100 | 2.150 | 1.965 | 1.970 | 1.970 | 42,305 |
| 2026-01-29 | 1.945 | 2.110 | 1.890 | 2.000 | 2.000 | 40,058 |
| 2026-01-28 | 1.905 | 1.930 | 1.890 | 1.910 | 1.910 | 4,748 |
| 2026-01-27 | 1.900 | 1.940 | 1.850 | 1.880 | 1.880 | 8,403 |
| 2026-01-26 | 1.900 | 1.965 | 1.825 | 1.825 | 1.825 | 25,818 |
| 2026-01-23 | 1.880 | 1.880 | 1.815 | 1.815 | 1.815 | 5,755 |
| 2026-01-22 | 1.840 | 1.890 | 1.840 | 1.850 | 1.850 | 10,461 |
| 2026-01-21 | 1.830 | 1.850 | 1.805 | 1.810 | 1.810 | 6,495 |
| 2026-01-20 | 1.820 | 1.865 | 1.810 | 1.810 | 1.810 | 8,846 |
| 2026-01-19 | 1.865 | 1.880 | 1.815 | 1.820 | 1.820 | 8,417 |
| 2026-01-16 | 1.890 | 1.890 | 1.825 | 1.850 | 1.850 | 4,414 |
| 2026-01-15 | 1.890 | 1.900 | 1.845 | 1.855 | 1.855 | 4,930 |
| 2026-01-14 | 1.960 | 1.960 | 1.820 | 1.875 | 1.875 | 6,087 |
| 2026-01-13 | 2.000 | 2.000 | 1.840 | 1.970 | 1.970 | 23,075 |
| 2026-01-12 | 1.900 | 2.040 | 1.880 | 1.900 | 1.900 | 25,722 |
| 2026-01-09 | 1.810 | 1.900 | 1.810 | 1.860 | 1.860 | 12,488 |
| 2026-01-08 | 1.875 | 1.900 | 1.820 | 1.820 | 1.820 | 13,381 |
| 2026-01-07 | 1.895 | 1.895 | 1.800 | 1.885 | 1.885 | 19,823 |
| 2026-01-06 | 1.900 | 1.910 | 1.840 | 1.895 | 1.895 | 11,039 |
| 2026-01-05 | 1.900 | 1.920 | 1.805 | 1.900 | 1.900 | 21,362 |
| 2026-01-02 | 1.740 | 1.850 | 1.730 | 1.780 | 1.780 | 18,140 |
| 2025-12-31 | 1.705 | 1.740 | 1.675 | 1.730 | 1.730 | 4,797 |
| 2025-12-30 | 1.745 | 1.765 | 1.660 | 1.725 | 1.725 | 13,370 |
| 2025-12-29 | 1.810 | 1.810 | 1.620 | 1.745 | 1.745 | 35,358 |
| 2025-12-24 | 1.925 | 1.925 | 1.780 | 1.815 | 1.815 | 34,593 |
| 2025-12-23 | 1.970 | 2.230 | 1.780 | 1.950 | 1.950 | 185,504 |
| 2025-12-22 | 1.510 | 2.200 | 1.510 | 2.010 | 2.010 | 235,711 |
| 2025-12-19 | 1.350 | 1.430 | 1.350 | 1.430 | 1.430 | 1,846 |
| 2025-12-18 | 1.340 | 1.430 | 1.330 | 1.345 | 1.345 | 5,966 |
| 2025-12-17 | 1.455 | 1.455 | 1.330 | 1.330 | 1.330 | 10,573 |
| 2025-12-16 | 1.450 | 1.455 | 1.350 | 1.380 | 1.380 | 15,583 |
| 2025-12-15 | 1.450 | 1.450 | 1.380 | 1.430 | 1.430 | 13,383 |
| 2025-12-12 | 1.495 | 1.495 | 1.400 | 1.435 | 1.435 | 18,472 |
| 2025-12-11 | 1.530 | 1.530 | 1.475 | 1.495 | 1.495 | 4,654 |
| 2025-12-10 | 1.450 | 1.580 | 1.430 | 1.530 | 1.530 | 9,234 |
| 2025-12-09 | 1.500 | 1.500 | 1.435 | 1.450 | 1.450 | 5,019 |
| 2025-12-08 | 1.505 | 1.505 | 1.460 | 1.500 | 1.500 | 14,255 |
| 2025-12-05 | 1.500 | 1.515 | 1.470 | 1.505 | 1.505 | 2,753 |
| 2025-12-04 | 1.540 | 1.540 | 1.490 | 1.500 | 1.500 | 4,889 |
| 2025-12-03 | 1.520 | 1.540 | 1.500 | 1.500 | 1.500 | 3,515 |
| 2025-12-02 | 1.545 | 1.560 | 1.495 | 1.520 | 1.520 | 13,385 |
| 2025-12-01 | 1.535 | 1.550 | 1.535 | 1.545 | 1.545 | 1,531 |
| 2025-11-28 | 1.570 | 1.585 | 1.530 | 1.550 | 1.550 | 5,938 |
| 2025-11-27 | 1.600 | 1.600 | 1.570 | 1.570 | 1.570 | 8,554 |
| 2025-11-26 | 1.570 | 1.595 | 1.570 | 1.590 | 1.590 | 3,061 |
| 2025-11-25 | 1.535 | 1.575 | 1.520 | 1.560 | 1.560 | 3,480 |
| 2025-11-24 | 1.520 | 1.550 | 1.510 | 1.535 | 1.535 | 4,395 |
| 2025-11-21 | 1.600 | 1.600 | 1.515 | 1.520 | 1.520 | 9,639 |
| 2025-11-20 | 1.575 | 1.600 | 1.555 | 1.580 | 1.580 | 3,196 |
| 2025-11-19 | 1.565 | 1.575 | 1.555 | 1.575 | 1.575 | 331 |
| 2025-11-18 | 1.590 | 1.590 | 1.565 | 1.565 | 1.565 | 322 |
| 2025-11-17 | 1.590 | 1.600 | 1.580 | 1.580 | 1.580 | 852 |
| 2025-11-14 | 1.590 | 1.595 | 1.580 | 1.580 | 1.580 | 2,031 |
| 2025-11-13 | 1.620 | 1.620 | 1.590 | 1.590 | 1.590 | 2,581 |
| 2025-11-12 | 1.605 | 1.660 | 1.605 | 1.605 | 1.605 | 7,331 |
| 2025-11-11 | 1.500 | 1.645 | 1.500 | 1.600 | 1.600 | 10,221 |
| 2025-11-10 | 1.470 | 1.520 | 1.470 | 1.500 | 1.500 | 4,752 |
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.