CVC Capital Partners PLC historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-07	13.650	13.780	13.370	13.370	12.711	1,554,384
2026-05-06	13.560	14.110	13.460	13.540	12.873	2,012,607
2026-05-05	13.390	13.500	13.100	13.460	12.797	1,150,121
2026-05-04	13.020	13.300	12.920	13.200	12.549	1,272,750
2026-04-30	12.360	12.950	12.260	12.950	12.312	1,231,262
2026-04-29	12.550	12.580	12.350	12.510	11.893	1,919,918
2026-04-28	12.650	12.720	12.450	12.550	11.931	1,844,100
2026-04-27	12.710	12.820	12.650	12.690	12.065	1,626,241
2026-04-24	12.880	12.970	12.730	12.800	12.169	1,629,493
2026-04-23	13.100	13.140	12.920	13.010	12.369	1,251,939

← NewerPage 3 of 3 · 130 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.