Carvolix historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 1.605 | 1.605 | 1.450 | 1.470 | 1.470 | 9,910 |
| 2025-11-06 | 1.640 | 1.640 | 1.570 | 1.605 | 1.605 | 1,662 |
| 2025-11-05 | 1.550 | 1.630 | 1.550 | 1.630 | 1.630 | 3,884 |
| 2025-11-04 | 1.655 | 1.680 | 1.540 | 1.590 | 1.590 | 8,353 |
| 2025-11-03 | 1.700 | 1.700 | 1.640 | 1.645 | 1.645 | 20,705 |
| 2025-10-31 | 1.590 | 1.720 | 1.590 | 1.630 | 1.630 | 68,248 |
| 2025-10-30 | 1.440 | 1.530 | 1.430 | 1.530 | 1.530 | 33,433 |
| 2025-10-29 | 1.430 | 1.440 | 1.430 | 1.440 | 1.440 | 1,800 |
| 2025-10-28 | 1.420 | 1.440 | 1.415 | 1.435 | 1.435 | 2,669 |
| 2025-10-27 | 1.440 | 1.440 | 1.390 | 1.400 | 1.400 | 2,535 |
| 2025-10-24 | 1.395 | 1.445 | 1.385 | 1.390 | 1.390 | 3,408 |
| 2025-10-23 | 1.365 | 1.395 | 1.355 | 1.395 | 1.395 | 2,877 |
| 2025-10-22 | 1.375 | 1.400 | 1.330 | 1.365 | 1.365 | 3,593 |
| 2025-10-21 | 1.390 | 1.415 | 1.320 | 1.365 | 1.365 | 18,791 |
| 2025-10-20 | 1.405 | 1.455 | 1.355 | 1.380 | 1.380 | 6,880 |
| 2025-10-17 | 1.475 | 1.475 | 1.415 | 1.425 | 1.425 | 1,843 |
| 2025-10-16 | 1.460 | 1.470 | 1.430 | 1.455 | 1.455 | 4,736 |
| 2025-10-15 | 1.470 | 1.480 | 1.430 | 1.450 | 1.450 | 9,785 |
| 2025-10-14 | 1.450 | 1.475 | 1.440 | 1.470 | 1.470 | 3,521 |
| 2025-10-13 | 1.490 | 1.490 | 1.435 | 1.450 | 1.450 | 7,668 |
| 2025-10-10 | 1.490 | 1.490 | 1.435 | 1.435 | 1.435 | 3,877 |
| 2025-10-09 | 1.420 | 1.495 | 1.395 | 1.440 | 1.440 | 8,395 |
| 2025-10-08 | 1.420 | 1.470 | 1.340 | 1.400 | 1.400 | 13,822 |
| 2025-10-07 | 1.430 | 1.500 | 1.400 | 1.400 | 1.400 | 11,863 |
| 2025-10-06 | 1.340 | 1.455 | 1.340 | 1.455 | 1.455 | 32,188 |
| 2025-10-03 | 1.485 | 1.495 | 1.450 | 1.480 | 1.480 | 8,598 |
| 2025-10-02 | 1.500 | 1.525 | 1.400 | 1.485 | 1.485 | 28,637 |
| 2025-10-01 | 1.545 | 1.560 | 1.425 | 1.460 | 1.460 | 12,962 |
| 2025-09-30 | 1.470 | 1.515 | 1.440 | 1.485 | 1.485 | 6,665 |
| 2025-09-29 | 1.500 | 1.520 | 1.400 | 1.470 | 1.470 | 7,410 |
| 2025-09-26 | 1.525 | 1.635 | 1.500 | 1.500 | 1.500 | 7,093 |
| 2025-09-25 | 1.560 | 1.600 | 1.520 | 1.525 | 1.525 | 4,595 |
| 2025-09-24 | 1.550 | 1.550 | 1.505 | 1.530 | 1.530 | 4,926 |
| 2025-09-23 | 1.550 | 1.550 | 1.375 | 1.450 | 1.450 | 36,950 |
| 2025-09-22 | 1.510 | 1.560 | 1.465 | 1.560 | 1.560 | 5,226 |
| 2025-09-19 | 1.555 | 1.555 | 1.475 | 1.510 | 1.510 | 4,725 |
| 2025-09-18 | 1.535 | 1.545 | 1.470 | 1.505 | 1.505 | 2,608 |
| 2025-09-17 | 1.540 | 1.540 | 1.515 | 1.535 | 1.535 | 2,778 |
| 2025-09-16 | 1.580 | 1.630 | 1.500 | 1.535 | 1.535 | 8,168 |
| 2025-09-15 | 1.580 | 1.610 | 1.550 | 1.580 | 1.580 | 2,680 |
| 2025-09-12 | 1.590 | 1.640 | 1.550 | 1.580 | 1.580 | 6,099 |
| 2025-09-11 | 1.640 | 1.660 | 1.590 | 1.590 | 1.590 | 5,597 |
| 2025-09-10 | 1.610 | 1.700 | 1.590 | 1.630 | 1.630 | 16,913 |
| 2025-09-09 | 1.500 | 1.570 | 1.455 | 1.560 | 1.560 | 8,958 |
| 2025-09-08 | 1.450 | 1.495 | 1.450 | 1.490 | 1.490 | 5,477 |
| 2025-09-05 | 1.440 | 1.500 | 1.425 | 1.450 | 1.450 | 3,033 |
| 2025-09-04 | 1.450 | 1.500 | 1.390 | 1.450 | 1.450 | 4,647 |
| 2025-09-03 | 1.510 | 1.545 | 1.425 | 1.470 | 1.470 | 16,534 |
| 2025-09-02 | 1.590 | 1.590 | 1.525 | 1.530 | 1.530 | 912 |
| 2025-09-01 | 1.650 | 1.650 | 1.515 | 1.545 | 1.545 | 9,149 |
| 2025-08-29 | 1.540 | 1.650 | 1.540 | 1.620 | 1.620 | 10,732 |
| 2025-08-28 | 1.615 | 1.615 | 1.490 | 1.530 | 1.530 | 8,482 |
| 2025-08-27 | 1.670 | 1.670 | 1.505 | 1.595 | 1.595 | 10,592 |
| 2025-08-26 | 1.555 | 1.680 | 1.500 | 1.680 | 1.680 | 14,238 |
| 2025-08-25 | 1.605 | 1.605 | 1.590 | 1.605 | 1.605 | 3,821 |
| 2025-08-22 | 1.705 | 1.710 | 1.595 | 1.605 | 1.605 | 9,785 |
| 2025-08-21 | 1.735 | 1.735 | 1.575 | 1.655 | 1.655 | 12,964 |
| 2025-08-20 | 1.660 | 1.705 | 1.610 | 1.700 | 1.700 | 48,933 |
| 2025-08-19 | 1.550 | 1.740 | 1.550 | 1.620 | 1.620 | 11,681 |
| 2025-08-18 | 1.520 | 1.770 | 1.520 | 1.530 | 1.530 | 50,275 |
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.