CVC Capital Partners plc (CVCCF) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 03, 2026 | 15.94 | 16.29 | 15.58 | 15.94 | 15.94 | +7.27% | 0 | 0.00 |
| Nov 02, 2026 | 14.86 | 15.52 | 14.19 | 14.86 | 14.86 | +0.00% | 0 | 0.00 |
| Oct 30, 2026 | 14.86 | 15.52 | 14.19 | 14.86 | 14.86 | +1.92% | 0 | 0.00 |
| Oct 29, 2026 | 14.58 | 15.18 | 13.97 | 14.58 | 14.58 | +2.50% | 0 | 0.00 |
| Oct 28, 2026 | 14.22 | 14.98 | 13.46 | 14.22 | 14.22 | -0.25% | 0 | 0.00 |
| Oct 27, 2026 | 14.26 | 14.85 | 13.66 | 14.26 | 14.26 | +0.60% | 0 | 0.00 |
| Oct 26, 2026 | 14.17 | 14.76 | 13.58 | 14.17 | 14.17 | +0.96% | 0 | 0.00 |
| Oct 23, 2026 | 14.04 | 14.62 | 13.45 | 14.04 | 14.04 | +1.04% | 0 | 0.00 |
| Oct 22, 2026 | 13.89 | 14.50 | 13.28 | 13.89 | 13.89 | +1.72% | 0 | 0.00 |
| Oct 21, 2026 | 13.66 | 14.22 | 13.09 | 13.66 | 13.66 | -0.58% | 0 | 0.00 |
| Oct 20, 2026 | 13.74 | 14.26 | 13.21 | 13.74 | 13.74 | +0.22% | 0 | 0.00 |
| Oct 19, 2026 | 13.71 | 14.25 | 13.16 | 13.71 | 13.71 | +1.03% | 0 | 0.00 |
| Oct 16, 2026 | 13.57 | 14.04 | 13.09 | 13.57 | 13.57 | +0.41% | 0 | 0.00 |
| Oct 15, 2026 | 13.51 | 13.93 | 13.09 | 13.51 | 13.51 | +0.41% | 0 | 0.00 |
| Oct 14, 2026 | 13.46 | 13.82 | 13.09 | 13.46 | 13.46 | -0.85% | 0 | 0.00 |
| Oct 13, 2026 | 13.57 | 14.05 | 13.09 | 13.57 | 13.57 | -0.84% | 0 | 0.00 |
| Oct 12, 2026 | 13.69 | 14.21 | 13.16 | 13.69 | 13.69 | +1.33% | 0 | 0.00 |
| Oct 09, 2026 | 13.51 | 14.01 | 13.00 | 13.51 | 13.51 | +4.17% | 0 | 0.00 |
| Oct 08, 2026 | 12.97 | 13.40 | 12.53 | 12.97 | 12.97 | -4.67% | 0 | 0.00 |
| Oct 07, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.84% | 500 | 2.46 |
| Oct 06, 2026 | 13.72 | 14.24 | 13.19 | 13.72 | 13.72 | +1.78% | 0 | 0.00 |
| Oct 05, 2026 | 13.48 | 14.01 | 12.94 | 13.48 | 13.48 | -1.46% | 0 | 0.00 |
| Oct 02, 2026 | 13.68 | 14.60 | 12.75 | 13.68 | 13.68 | -2.67% | 0 | 0.00 |
| Oct 01, 2026 | 14.05 | 14.95 | 13.15 | 14.05 | 14.05 | -1.95% | 0 | 0.00 |
| Sep 30, 2026 | 14.33 | 15.25 | 13.41 | 14.33 | 14.33 | +3.73% | 0 | 0.00 |
| Sep 29, 2026 | 13.82 | 14.42 | 13.21 | 13.82 | 13.82 | -0.54% | 0 | 0.00 |
| Sep 28, 2026 | 13.89 | 14.53 | 13.25 | 13.89 | 13.89 | -0.32% | 0 | 0.00 |
| Sep 25, 2026 | 13.94 | 14.51 | 13.36 | 13.94 | 13.94 | +0.54% | 0 | 0.00 |
| Sep 24, 2026 | 13.86 | 14.47 | 13.25 | 13.86 | 13.86 | -2.67% | 0 | 0.00 |
| Sep 23, 2026 | 14.24 | 14.88 | 13.60 | 14.24 | 14.24 | -2.20% | 0 | 0.00 |
| Sep 22, 2026 | 14.56 | 15.17 | 13.95 | 14.56 | 14.56 | +0.69% | 0 | 0.00 |
| Sep 21, 2026 | 14.46 | 15.07 | 13.85 | 14.46 | 14.46 | -2.56% | 0 | 0.00 |
| Sep 18, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -1.88% | 100 | 0.30 |
| Sep 17, 2026 | 15.13 | 15.41 | 14.84 | 15.13 | 15.13 | -0.95% | 0 | 0.00 |
| Sep 16, 2026 | 15.27 | 15.70 | 14.84 | 15.27 | 15.27 | +2.07% | 0 | 0.00 |
| Sep 15, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -1.93% | 150 | 0.46 |
| Sep 14, 2026 | 15.26 | 15.70 | 14.81 | 15.26 | 15.26 | -2.68% | 0 | 0.00 |
| Sep 11, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -4.36% | 500 | 1.57 |
| Sep 10, 2026 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | +1.42% | 10,000 | 62.85 |
| Sep 09, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -2.03% | 161 | 1.03 |
| Sep 08, 2026 | 16.50 | 16.83 | 16.16 | 16.50 | 16.50 | +3.00% | 0 | 0.00 |
| Sep 07, 2026 | 16.02 | 16.63 | 15.40 | 16.02 | 16.02 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 16.02 | 16.63 | 15.40 | 16.02 | 16.02 | -1.39% | 0 | 0.00 |
| Sep 03, 2026 | 16.24 | 16.88 | 15.60 | 16.24 | 16.24 | +3.80% | 0 | 0.00 |
| Sep 02, 2026 | 15.65 | 16.21 | 15.08 | 15.65 | 15.65 | -2.55% | 0 | 0.00 |
| Sep 01, 2026 | 16.06 | 16.68 | 15.43 | 16.06 | 16.06 | -4.94% | 0 | 0.00 |
| Aug 31, 2026 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | -2.09% | 300 | 1.98 |
| Aug 28, 2026 | 17.25 | 17.61 | 16.89 | 17.25 | 17.25 | -0.14% | 0 | 0.00 |
| Aug 27, 2026 | 17.28 | 17.66 | 16.89 | 17.28 | 17.28 | -0.69% | 0 | 0.00 |
| Aug 26, 2026 | 17.40 | 17.90 | 16.89 | 17.40 | 17.40 | -2.28% | 0 | 0.00 |
