CVC Capital Partners PLC historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	12.170	12.310	12.120	12.130	12.130	1,103,123
2026-10-15	12.030	12.210	11.770	12.070	12.070	1,617,387
2026-10-14	12.250	12.380	12.020	12.020	12.020	880,943
2026-10-13	12.340	12.470	12.150	12.220	12.220	875,051
2026-10-12	12.600	12.650	12.350	12.390	12.390	988,476
2026-10-09	12.000	12.200	12.000	12.180	12.180	1,037,725
2026-10-08	12.000	12.050	11.820	11.840	11.840	1,133,789
2026-10-07	12.200	12.420	12.030	12.070	12.070	1,148,932
2026-10-06	12.290	12.370	12.140	12.310	12.310	979,178
2026-10-05	12.270	12.400	12.100	12.150	12.150	871,198
2026-10-02	12.240	12.355	12.080	12.240	12.240	1,379,292
2026-10-01	12.440	12.560	12.120	12.190	12.190	1,455,032
2026-09-30	12.370	12.670	12.340	12.580	12.580	1,141,851
2026-09-29	12.320	12.490	12.300	12.300	12.300	605,118
2026-09-28	12.400	12.630	12.290	12.290	12.290	812,722
2026-09-25	12.400	12.430	12.250	12.370	12.370	763,476
2026-09-24	12.600	12.685	12.220	12.220	12.220	1,208,454
2026-09-23	12.800	12.830	12.640	12.670	12.670	501,855
2026-09-22	12.830	13.080	12.720	12.720	12.720	653,961
2026-09-21	12.750	12.860	12.680	12.740	12.740	695,508
2026-09-18	13.050	13.060	12.530	12.650	12.650	2,819,771

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.