Affluent Medical SA(FR:CVX)
€5.040.00 (0.00%)
FR:CVX
Affluent Medical SA historical prices
€5.04
At close:0.00 (0.00%)
Want to see FR:CVX full AI Analyst Report?
Affluent Medical SA (CVX) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5.04 | 5.08 | 4.83 | 5.04 | 5.04 | 0.00% | 35,839 | 1.33 |
| Nov 10, 2026 | 4.92 | 5.28 | 4.92 | 5.04 | 5.04 | +2.86% | 28,140 | 1.05 |
| Nov 09, 2026 | 4.91 | 5.08 | 4.88 | 4.92 | 4.92 | +0.41% | 13,903 | 0.52 |
| Nov 06, 2026 | 4.92 | 5.02 | 4.84 | 4.90 | 4.90 | -1.01% | 23,570 | 0.87 |
| Nov 05, 2026 | 5.32 | 5.34 | 4.87 | 4.95 | 4.95 | -6.25% | 53,317 | 2.03 |
| Nov 04, 2026 | 5.42 | 5.46 | 5.26 | 5.28 | 5.28 | -0.75% | 8,221 | 0.31 |
| Nov 03, 2026 | 5.46 | 5.50 | 5.32 | 5.32 | 5.32 | -2.92% | 15,565 | 0.57 |
| Nov 02, 2026 | 5.68 | 5.68 | 5.48 | 5.48 | 5.48 | -3.18% | 14,055 | 0.50 |
| Oct 30, 2026 | 5.78 | 5.78 | 5.60 | 5.66 | 5.66 | -1.74% | 7,998 | 0.27 |
| Oct 29, 2026 | 5.56 | 5.80 | 5.46 | 5.76 | 5.76 | +3.97% | 11,525 | 0.39 |
| Oct 28, 2026 | 5.60 | 5.64 | 5.48 | 5.54 | 5.54 | +0.36% | 13,245 | 0.44 |
| Oct 27, 2026 | 5.88 | 5.90 | 5.36 | 5.52 | 5.52 | -6.12% | 40,218 | 1.28 |
| Oct 26, 2026 | 5.80 | 6.08 | 5.76 | 5.88 | 5.88 | +1.73% | 29,181 | 0.91 |
| Oct 23, 2026 | 5.94 | 5.94 | 5.76 | 5.78 | 5.78 | -2.69% | 6,634 | 0.20 |
| Oct 22, 2026 | 5.96 | 5.96 | 5.76 | 5.94 | 5.94 | +0.34% | 15,136 | 0.46 |
| Oct 21, 2026 | 5.78 | 5.92 | 5.66 | 5.92 | 5.92 | +2.78% | 24,320 | 0.74 |
| Oct 20, 2026 | 5.88 | 5.88 | 5.52 | 5.76 | 5.76 | -4.00% | 16,950 | 0.51 |
| Oct 19, 2026 | 5.16 | 6.00 | 4.92 | 6.00 | 6.00 | +14.07% | 67,293 | 2.03 |
| Oct 16, 2026 | 5.20 | 5.34 | 5.12 | 5.26 | 5.26 | +1.94% | 14,630 | 0.42 |
| Oct 15, 2026 | 5.24 | 5.24 | 5.08 | 5.16 | 5.16 | -0.39% | 6,643 | 0.19 |
| Oct 14, 2026 | 5.22 | 5.22 | 5.14 | 5.18 | 5.18 | -0.77% | 11,515 | 0.32 |
| Oct 13, 2026 | 5.26 | 5.26 | 5.04 | 5.22 | 5.22 | -1.51% | 21,540 | 0.60 |
| Oct 12, 2026 | 5.38 | 5.42 | 5.28 | 5.30 | 5.30 | -1.49% | 10,832 | 0.29 |
| Oct 09, 2026 | 5.58 | 5.58 | 5.28 | 5.38 | 5.38 | +2.28% | 11,271 | 0.29 |
| Oct 08, 2026 | 5.66 | 5.72 | 5.22 | 5.26 | 5.26 | -7.39% | 24,788 | 0.62 |
| Oct 07, 2026 | 5.78 | 5.80 | 5.60 | 5.68 | 5.68 | -1.73% | 9,490 | 0.23 |
| Oct 06, 2026 | 5.68 | 5.80 | 5.66 | 5.78 | 5.78 | +2.48% | 6,521 | 0.15 |
| Oct 05, 2026 | 5.80 | 5.80 | 5.56 | 5.64 | 5.64 | -2.42% | 11,912 | 0.25 |
| Oct 02, 2026 | 5.76 | 5.86 | 5.70 | 5.78 | 5.78 | +0.70% | 31,127 | 0.59 |
| Oct 01, 2026 | 5.80 | 5.86 | 5.70 | 5.74 | 5.74 | -0.69% | 28,114 | 0.51 |
| Sep 30, 2026 | 5.74 | 5.82 | 5.54 | 5.78 | 5.78 | +4.33% | 20,707 | 0.37 |
| Sep 29, 2026 | 5.52 | 5.80 | 5.48 | 5.54 | 5.54 | +0.36% | 22,070 | 0.39 |
| Sep 28, 2026 | 5.68 | 5.68 | 5.48 | 5.52 | 5.52 | -2.13% | 12,884 | 0.23 |
| Sep 25, 2026 | 5.76 | 5.76 | 5.60 | 5.64 | 5.64 | -1.05% | 8,195 | 0.15 |
| Sep 24, 2026 | 5.84 | 5.84 | 5.70 | 5.70 | 5.70 | -2.06% | 9,644 | 0.17 |
| Sep 23, 2026 | 5.82 | 5.92 | 5.76 | 5.82 | 5.82 | +2.83% | 30,555 | 0.55 |
| Sep 22, 2026 | 5.70 | 5.70 | 5.60 | 5.66 | 5.66 | -0.70% | 13,344 | 0.24 |
| Sep 21, 2026 | 5.74 | 5.76 | 5.64 | 5.70 | 5.70 | 0.00% | 12,976 | 0.23 |
| Sep 18, 2026 | 5.88 | 5.88 | 5.70 | 5.70 | 5.70 | -1.38% | 7,537 | 0.14 |
| Sep 17, 2026 | 5.90 | 5.90 | 5.74 | 5.78 | 5.78 | -1.70% | 9,730 | 0.17 |
| Sep 16, 2026 | 5.80 | 5.90 | 5.78 | 5.88 | 5.88 | +1.38% | 5,504 | 0.10 |
| Sep 15, 2026 | 5.88 | 5.88 | 5.72 | 5.80 | 5.80 | -1.02% | 15,739 | 0.28 |
| Sep 14, 2026 | 5.90 | 5.96 | 5.84 | 5.86 | 5.86 | -0.34% | 9,965 | 0.18 |
| Sep 11, 2026 | 5.96 | 5.96 | 5.82 | 5.88 | 5.88 | +0.34% | 7,495 | 0.13 |
| Sep 10, 2026 | 6.00 | 6.16 | 5.82 | 5.86 | 5.86 | +3.90% | 33,285 | 0.59 |
| Sep 09, 2026 | 5.78 | 5.80 | 5.52 | 5.64 | 5.64 | -2.76% | 35,964 | 0.64 |
| Sep 08, 2026 | 5.76 | 5.86 | 5.76 | 5.80 | 5.80 | +0.35% | 12,475 | 0.22 |
| Sep 07, 2026 | 5.70 | 5.88 | 5.70 | 5.78 | 5.78 | +1.40% | 21,816 | 0.39 |
| Sep 04, 2026 | 6.26 | 6.26 | 5.66 | 5.70 | 5.70 | -6.86% | 91,388 | 1.67 |
| Sep 03, 2026 | 6.04 | 6.16 | 5.96 | 6.12 | 6.12 | +2.68% | 11,968 | 0.22 |
