Carvolix historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 1.440 | 1.555 | 1.430 | 1.500 | 1.500 | 39,081 |
| 2025-08-14 | 1.420 | 1.450 | 1.400 | 1.440 | 1.440 | 3,172 |
| 2025-08-13 | 1.400 | 1.415 | 1.400 | 1.400 | 1.400 | 2,932 |
| 2025-08-12 | 1.370 | 1.430 | 1.360 | 1.400 | 1.400 | 3,114 |
| 2025-08-11 | 1.440 | 1.440 | 1.370 | 1.380 | 1.380 | 14,883 |
| 2025-08-08 | 1.390 | 1.450 | 1.355 | 1.420 | 1.420 | 28,967 |
| 2025-08-07 | 1.385 | 1.390 | 1.375 | 1.375 | 1.375 | 15,028 |
| 2025-08-06 | 1.390 | 1.390 | 1.345 | 1.385 | 1.385 | 15,922 |
| 2025-08-05 | 1.330 | 1.390 | 1.300 | 1.330 | 1.330 | 15,005 |
| 2025-08-04 | 1.310 | 1.330 | 1.180 | 1.260 | 1.260 | 22,808 |
| 2025-08-01 | 1.325 | 1.390 | 1.310 | 1.320 | 1.320 | 21,333 |
| 2025-07-31 | 1.320 | 1.350 | 1.320 | 1.325 | 1.325 | 9,609 |
| 2025-07-30 | 1.330 | 1.370 | 1.305 | 1.320 | 1.320 | 13,756 |
| 2025-07-29 | 1.340 | 1.340 | 1.295 | 1.300 | 1.300 | 10,742 |
| 2025-07-28 | 1.290 | 1.335 | 1.290 | 1.315 | 1.315 | 6,399 |
| 2025-07-25 | 1.310 | 1.345 | 1.295 | 1.295 | 1.295 | 7,093 |
| 2025-07-24 | 1.300 | 1.320 | 1.300 | 1.310 | 1.310 | 4,631 |
| 2025-07-23 | 1.290 | 1.325 | 1.290 | 1.300 | 1.300 | 5,215 |
| 2025-07-22 | 1.255 | 1.290 | 1.255 | 1.290 | 1.290 | 1,801 |
| 2025-07-21 | 1.265 | 1.295 | 1.255 | 1.255 | 1.255 | 2,401 |
| 2025-07-18 | 1.260 | 1.300 | 1.260 | 1.260 | 1.260 | 5,180 |
| 2025-07-17 | 1.290 | 1.300 | 1.255 | 1.295 | 1.295 | 2,309 |
| 2025-07-16 | 1.310 | 1.325 | 1.295 | 1.310 | 1.310 | 170 |
| 2025-07-15 | 1.305 | 1.330 | 1.305 | 1.310 | 1.310 | 1,724 |
| 2025-07-14 | 1.335 | 1.350 | 1.300 | 1.300 | 1.300 | 4,839 |
| 2025-07-11 | 1.345 | 1.350 | 1.300 | 1.325 | 1.325 | 2,189 |
| 2025-07-10 | 1.355 | 1.355 | 1.300 | 1.355 | 1.355 | 5,446 |
| 2025-07-09 | 1.370 | 1.370 | 1.240 | 1.345 | 1.345 | 3,247 |
| 2025-07-08 | 1.370 | 1.370 | 1.305 | 1.365 | 1.365 | 2,044 |
| 2025-07-07 | 1.370 | 1.390 | 1.300 | 1.360 | 1.360 | 1,824 |
| 2025-07-04 | 1.350 | 1.390 | 1.340 | 1.360 | 1.360 | 3,732 |
| 2025-07-03 | 1.310 | 1.325 | 1.310 | 1.325 | 1.325 | 524 |
| 2025-07-02 | 1.320 | 1.370 | 1.290 | 1.310 | 1.310 | 5,842 |
| 2025-07-01 | 1.285 | 1.315 | 1.255 | 1.270 | 1.270 | 7,834 |
| 2025-06-30 | 1.280 | 1.305 | 1.160 | 1.265 | 1.265 | 15,356 |
| 2025-06-27 | 1.360 | 1.370 | 1.305 | 1.345 | 1.345 | 6,928 |
| 2025-06-26 | 1.345 | 1.365 | 1.345 | 1.360 | 1.360 | 707 |
| 2025-06-25 | 1.335 | 1.365 | 1.335 | 1.350 | 1.350 | 4,552 |
| 2025-06-24 | 1.350 | 1.390 | 1.335 | 1.365 | 1.365 | 2,415 |
| 2025-06-23 | 1.305 | 1.375 | 1.305 | 1.360 | 1.360 | 1,918 |
| 2025-06-20 | 1.365 | 1.365 | 1.365 | 1.365 | 1.365 | 1 |
| 2025-06-19 | 1.350 | 1.365 | 1.350 | 1.365 | 1.365 | 121 |
| 2025-06-18 | 1.300 | 1.390 | 1.255 | 1.350 | 1.350 | 13,770 |
| 2025-06-17 | 1.370 | 1.380 | 1.320 | 1.340 | 1.340 | 1,335 |
| 2025-06-16 | 1.380 | 1.390 | 1.320 | 1.370 | 1.370 | 10,630 |
| 2025-06-13 | 1.400 | 1.430 | 1.395 | 1.420 | 1.420 | 573 |
| 2025-06-12 | 1.415 | 1.445 | 1.390 | 1.425 | 1.425 | 4,477 |
| 2025-06-11 | 1.475 | 1.475 | 1.415 | 1.435 | 1.435 | 7,658 |
| 2025-06-10 | 1.420 | 1.455 | 1.420 | 1.450 | 1.450 | 1,354 |
| 2025-06-09 | 1.410 | 1.475 | 1.390 | 1.460 | 1.460 | 3,038 |
| 2025-06-06 | 1.460 | 1.480 | 1.415 | 1.415 | 1.415 | 5,115 |
| 2025-06-05 | 1.460 | 1.460 | 1.415 | 1.445 | 1.445 | 683 |
| 2025-06-04 | 1.485 | 1.485 | 1.420 | 1.460 | 1.460 | 1,653 |
| 2025-06-03 | 1.415 | 1.490 | 1.415 | 1.460 | 1.460 | 7,731 |
| 2025-06-02 | 1.450 | 1.455 | 1.360 | 1.415 | 1.415 | 6,200 |
| 2025-05-30 | 1.450 | 1.470 | 1.410 | 1.440 | 1.440 | 2,261 |
| 2025-05-29 | 1.430 | 1.450 | 1.405 | 1.430 | 1.430 | 1,598 |
| 2025-05-28 | 1.435 | 1.445 | 1.390 | 1.430 | 1.430 | 3,134 |
| 2025-05-27 | 1.455 | 1.455 | 1.390 | 1.415 | 1.415 | 4,044 |
| 2025-05-26 | 1.360 | 1.490 | 1.360 | 1.415 | 1.415 | 12,168 |
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.