CVC Capital Partners
Price not available
Price history
−19.26% over the period1 year: from €15.16 (October 2, 2025) to €12.24 (October 2, 2026), −19.26%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| October 2, 2026 | €12.24 |
| October 1, 2026 | €12.19 |
| September 30, 2026 | €12.58 |
| September 29, 2026 | €12.30 |
| September 28, 2026 | €12.29 |
| September 25, 2026 | €12.37 |
| September 24, 2026 | €12.22 |
| September 23, 2026 | €12.67 |
| September 22, 2026 | €12.72 |
| September 21, 2026 | €12.74 |
| September 18, 2026 | €12.65 |
| September 17, 2026 | €13.06 |
| September 16, 2026 | €13.14 |
| September 15, 2026 | €13.06 |
| September 14, 2026 | €13.52 |
| September 11, 2026 | €13.66 |
| September 10, 2026 | €13.65 |
| September 9, 2026 | €13.88 |
| September 8, 2026 | €14.09 |
| September 7, 2026 | €13.70 |
| September 4, 2026 | €13.90 |
| September 3, 2026 | €14.12 |
| September 2, 2026 | €13.65 |
| September 1, 2026 | €14.00 |
| August 31, 2026 | €14.47 |
| August 28, 2026 | €14.74 |
| August 27, 2026 | €14.75 |
| August 26, 2026 | €14.87 |
| August 25, 2026 | €15.06 |
| August 24, 2026 | €15.22 |
| August 21, 2026 | €15.12 |
| August 20, 2026 | €15.08 |
| August 19, 2026 | €15.37 |
| August 18, 2026 | €15.05 |
| August 17, 2026 | €15.19 |
| August 14, 2026 | €15.62 |
| August 13, 2026 | €15.29 |
| August 12, 2026 | €15.22 |
| August 11, 2026 | €15.43 |
| August 10, 2026 | €15.45 |
| August 7, 2026 | €15.69 |
| August 6, 2026 | €15.65 |
| August 5, 2026 | €15.75 |
| August 4, 2026 | €15.66 |
| August 3, 2026 | €15.02 |
| July 31, 2026 | €14.51 |
| July 30, 2026 | €14.53 |
| July 29, 2026 | €14.41 |
| July 28, 2026 | €14.65 |
| July 27, 2026 | €14.34 |
| July 24, 2026 | €14.15 |
| July 23, 2026 | €13.96 |
| July 22, 2026 | €14.30 |
| July 21, 2026 | €14.42 |
| July 20, 2026 | €14.48 |
| July 17, 2026 | €14.80 |
| July 16, 2026 | €14.71 |
| July 15, 2026 | €14.59 |
| July 14, 2026 | €13.74 |
| July 13, 2026 | €13.59 |
| July 10, 2026 | €13.49 |
| July 9, 2026 | €13.29 |
| July 8, 2026 | €13.05 |
| July 7, 2026 | €13.41 |
| July 6, 2026 | €13.40 |
| July 3, 2026 | €13.27 |
| July 2, 2026 | €13.21 |
| July 1, 2026 | €13.05 |
| June 30, 2026 | €12.71 |
| June 29, 2026 | €12.50 |
| June 26, 2026 | €12.56 |
| June 25, 2026 | €12.38 |
| June 24, 2026 | €12.53 |
| June 23, 2026 | €12.86 |
| June 22, 2026 | €13.02 |
| June 19, 2026 | €12.98 |
| June 18, 2026 | €13.04 |
| June 17, 2026 | €13.32 |
| June 16, 2026 | €13.36 |
| June 15, 2026 | €13.26 |
| June 12, 2026 | €12.95 |
| June 11, 2026 | €12.59 |
| June 10, 2026 | €12.82 |
| June 9, 2026 | €12.86 |
| June 8, 2026 | €12.83 |
| June 5, 2026 | €12.79 |
| June 4, 2026 | €12.93 |
| June 3, 2026 | €12.68 |
| June 2, 2026 | €13.71 |
| June 1, 2026 | €13.66 |
| May 29, 2026 | €13.74 |
| May 28, 2026 | €13.60 |
| May 27, 2026 | €13.47 |
| May 26, 2026 | €13.25 |
| May 25, 2026 | €13.19 |
| May 22, 2026 | €13.04 |
| May 21, 2026 | €12.88 |
| May 20, 2026 | €12.81 |
| May 19, 2026 | €12.84 |
| May 18, 2026 | €12.95 |
| May 15, 2026 | €13.06 |
| May 14, 2026 | €13.17 |
| May 13, 2026 | €13.25 |
| May 12, 2026 | €13.22 |
| May 11, 2026 | €13.32 |
| May 8, 2026 | €13.31 |
| May 7, 2026 | €13.37 |
| May 6, 2026 | €13.54 |
| May 5, 2026 | €13.46 |
| May 4, 2026 | €13.20 |
| April 30, 2026 | €12.95 |
| April 29, 2026 | €12.51 |
| April 28, 2026 | €12.55 |
| April 27, 2026 | €12.69 |
| April 24, 2026 | €12.80 |
| April 23, 2026 | €13.01 |
| April 22, 2026 | €13.18 |
| April 21, 2026 | €13.22 |
| April 20, 2026 | €12.89 |
| April 17, 2026 | €13.14 |
| April 16, 2026 | €12.65 |
| April 15, 2026 | €12.40 |
| April 14, 2026 | €11.87 |
| April 13, 2026 | €11.50 |
| April 10, 2026 | €11.24 |
| April 9, 2026 | €11.22 |
| April 8, 2026 | €11.40 |
| April 7, 2026 | €11.13 |
| April 2, 2026 | €11.27 |
| April 1, 2026 | €11.40 |
| March 31, 2026 | €11.15 |
| March 30, 2026 | €11.13 |
| March 27, 2026 | €10.89 |
| March 26, 2026 | €11.02 |
| March 25, 2026 | €11.13 |
| March 24, 2026 | €10.75 |
| March 23, 2026 | €10.90 |
| March 20, 2026 | €10.79 |
| March 19, 2026 | €11.02 |
| March 18, 2026 | €11.41 |
| March 17, 2026 | €11.32 |
| March 16, 2026 | €11.10 |
| March 13, 2026 | €11.10 |
| March 12, 2026 | €10.81 |
| March 11, 2026 | €10.80 |
| March 10, 2026 | €11.85 |
| March 9, 2026 | €11.60 |
| March 6, 2026 | €11.73 |
| March 5, 2026 | €12.01 |
| March 4, 2026 | €12.14 |
| March 3, 2026 | €11.80 |
| March 2, 2026 | €12.00 |
| February 27, 2026 | €12.09 |
| February 26, 2026 | €12.33 |
| February 25, 2026 | €12.00 |
| February 24, 2026 | €11.90 |
| February 23, 2026 | €11.83 |
| February 20, 2026 | €12.74 |
| February 19, 2026 | €12.45 |
| February 18, 2026 | €12.87 |
| February 17, 2026 | €12.45 |
| February 16, 2026 | €12.60 |
| February 13, 2026 | €12.84 |
| February 12, 2026 | €13.08 |
| February 11, 2026 | €12.83 |
| February 10, 2026 | €13.36 |
| February 9, 2026 | €13.21 |
| February 6, 2026 | €12.97 |
| February 5, 2026 | €13.23 |
| February 4, 2026 | €13.66 |
| February 3, 2026 | €13.72 |
| February 2, 2026 | €14.68 |
| January 30, 2026 | €14.93 |
| January 29, 2026 | €14.98 |
| January 28, 2026 | €14.90 |
| January 27, 2026 | €14.75 |
| January 26, 2026 | €14.82 |
| January 23, 2026 | €15.18 |
| January 22, 2026 | €15.23 |
| January 21, 2026 | €14.64 |
| January 20, 2026 | €14.46 |
| January 19, 2026 | €14.85 |
| January 16, 2026 | €15.15 |
| January 15, 2026 | €14.98 |
| January 14, 2026 | €14.37 |
| January 13, 2026 | €14.75 |
| January 12, 2026 | €15.37 |
| January 9, 2026 | €15.35 |
| January 8, 2026 | €14.69 |
| January 7, 2026 | €14.90 |
| January 6, 2026 | €14.75 |
| January 5, 2026 | €14.79 |
| January 2, 2026 | €14.03 |
| December 31, 2025 | €14.30 |
| December 30, 2025 | €14.32 |
| December 29, 2025 | €14.30 |
| December 24, 2025 | €14.24 |
| December 23, 2025 | €14.26 |
| December 22, 2025 | €14.25 |
| December 19, 2025 | €14.26 |
| December 18, 2025 | €14.34 |
| December 17, 2025 | €14.14 |
| December 16, 2025 | €14.34 |
| December 15, 2025 | €14.26 |
| December 12, 2025 | €14.21 |
| December 11, 2025 | €13.63 |
| December 10, 2025 | €13.83 |
| December 9, 2025 | €13.92 |
| December 8, 2025 | €13.87 |
| December 5, 2025 | €14.12 |
| December 4, 2025 | €13.97 |
| December 3, 2025 | €13.91 |
| December 2, 2025 | €13.80 |
| December 1, 2025 | €13.97 |
| November 28, 2025 | €14.24 |
| November 27, 2025 | €14.17 |
| November 26, 2025 | €14.09 |
| November 25, 2025 | €13.94 |
| November 24, 2025 | €14.12 |
| November 21, 2025 | €13.86 |
| November 20, 2025 | €13.80 |
| November 19, 2025 | €13.85 |
| November 18, 2025 | €13.85 |
| November 17, 2025 | €13.96 |
| November 14, 2025 | €14.03 |
| November 13, 2025 | €13.80 |
| November 12, 2025 | €14.11 |
| November 11, 2025 | €14.30 |
| November 10, 2025 | €13.97 |
| November 7, 2025 | €13.70 |
| November 6, 2025 | €13.87 |
| November 5, 2025 | €14.23 |
| November 4, 2025 | €14.44 |
| November 3, 2025 | €14.55 |
| October 31, 2025 | €14.49 |
| October 30, 2025 | €14.63 |
| October 29, 2025 | €14.82 |
| October 28, 2025 | €14.83 |
| October 27, 2025 | €14.98 |
| October 24, 2025 | €15.01 |
| October 23, 2025 | €14.66 |
| October 22, 2025 | €14.74 |
| October 21, 2025 | €14.95 |
| October 20, 2025 | €14.66 |
| October 17, 2025 | €14.11 |
| October 16, 2025 | €15.10 |
| October 15, 2025 | €15.03 |
| October 14, 2025 | €15.05 |
| October 13, 2025 | €15.35 |
| October 10, 2025 | €15.04 |
| October 9, 2025 | €15.47 |
| October 8, 2025 | €15.55 |
| October 7, 2025 | €15.61 |
| October 6, 2025 | €15.65 |
| October 3, 2025 | €15.55 |
| October 2, 2025 | €15.16 |
Performance
| Stock | AEX | |
|---|---|---|
| 1 month | −10.33% | +1.03% |
| Year to date | −14.41% | +17.22% |
| 1 year | −19.26% | +16.28% |
Latest news
All newsStocks to explore
Other companies in the Finance sector
