Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
Cnova NV (CNV)
Cnova NV (CNV) Historical

CNV Cnova NV

2.54

-0.04 (-1.55%)

Sep 24 2024 - Closed

Delayed by 15 minutes

CNV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Sep 23 2024	2.58	-0.02	-0.77%	2.59	2.59	2.58	301
Sep 20 2024	2.60	0.10	4.00%	2.50	2.60	2.50	233
Sep 19 2024	2.50	0.00	0.00%	2.49	2.50	2.49	51
Sep 18 2024	2.50	0.00	0.00%	2.50	2.66	2.36	735
Sep 17 2024	2.50	0.18	7.76%	2.31	2.50	2.31	1,057
Sep 16 2024	2.32	0.01	0.43%	2.31	2.32	2.25	1,425
Sep 13 2024	2.31	0.12	5.48%	2.19	2.31	2.00	306
Sep 12 2024	2.19	0.00	0.00%	2.20	2.20	2.00	305
Sep 11 2024	2.19	0.00	0.00%	2.19	2.31	2.00	648
Sep 10 2024	2.19	-0.12	-5.19%	2.20	2.20	2.19	106
Sep 09 2024	2.31	0.00	0.00%	2.31	2.31	2.31	1
Sep 06 2024	2.31	-0.03	-1.28%	2.33	2.33	2.20	462
Sep 05 2024	2.34	-0.04	-1.68%	2.34	2.34	2.34	5
Sep 04 2024	2.38	0.09	3.93%	2.29	2.38	2.10	252
Sep 03 2024	2.29	0.08	3.62%	2.21	2.29	2.21	21
Sep 02 2024	2.21	-0.19	-7.92%	2.40	2.40	2.00	772
Aug 30 2024	2.40	0.06	2.56%	2.34	2.40	2.17	655
Aug 29 2024	2.34	0.00	0.00%	2.34	2.34	2.34	1
Aug 28 2024	2.34	0.00	0.00%	2.34	2.34	2.34	1
Aug 27 2024	2.34	0.00	0.00%	2.33	2.34	2.32	21
Aug 26 2024	2.34	0.00	0.00%	2.34	2.34	2.34	42
Aug 23 2024	2.34	0.14	6.36%	2.21	2.34	2.21	21
Aug 22 2024	2.20	0.00	0.00%	2.20	2.20	2.20	11
Aug 21 2024	2.20	-0.24	-9.84%	2.44	2.44	2.20	829
Aug 20 2024	2.44	0.00	0.00%	2.44	2.44	2.44	1
Aug 19 2024	2.44	0.04	1.67%	2.40	2.44	2.20	231
Aug 16 2024	2.40	-0.09	-3.61%	2.49	2.49	2.29	524
Aug 15 2024	2.49	0.00	0.00%	2.49	2.50	2.31	829
Aug 14 2024	2.49	0.00	0.00%	2.49	2.49	2.49	1
Aug 13 2024	2.49	0.00	0.00%	2.49	2.49	2.49	1
Aug 12 2024	2.49	0.00	0.00%	2.49	2.49	2.48	192
Aug 09 2024	2.49	0.00	0.00%	2.50	2.50	2.49	142
Aug 08 2024	2.49	0.18	7.79%	2.31	2.49	2.30	530
Aug 07 2024	2.31	0.01	0.43%	2.31	2.31	2.31	1
Aug 06 2024	2.30	0.00	0.00%	2.30	2.30	2.30	0.00
Aug 05 2024	2.30	-0.20	-8.00%	2.50	2.51	2.30	1,667
Aug 02 2024	2.50	0.10	4.17%	2.60	3.00	2.40	2,142
Aug 01 2024	2.40	-0.24	-9.09%	2.40	2.40	2.40	346
Jul 31 2024	2.64	0.15	6.02%	2.70	2.76	2.64	932
Jul 30 2024	2.49	0.19	8.26%	2.50	2.70	2.49	2,126
Jul 29 2024	2.30	-0.10	-4.17%	2.46	2.49	2.30	332
Jul 26 2024	2.40	-0.08	-3.23%	2.50	2.50	2.20	450
Jul 25 2024	2.48	0.00	0.00%	2.48	2.48	2.48	2
Jul 24 2024	2.48	-0.01	-0.40%	2.50	2.50	2.48	401
Jul 23 2024	2.49	0.00	0.00%	2.49	2.49	2.49	61
Jul 22 2024	2.49	0.08	3.32%	2.49	2.49	2.49	311
Jul 19 2024	2.41	0.00	0.00%	2.20	2.41	2.12	1,220
Jul 18 2024	2.41	-0.08	-3.21%	2.47	2.47	2.40	523
Jul 17 2024	2.49	0.07	2.89%	2.41	2.49	2.41	483
Jul 16 2024	2.42	0.01	0.41%	2.42	2.42	2.42	390
Jul 15 2024	2.41	0.01	0.42%	2.41	2.41	2.41	112
Jul 12 2024	2.40	0.00	0.00%	2.40	2.40	2.40	1
Jul 11 2024	2.40	-0.05	-2.04%	2.49	2.49	2.40	83
Jul 10 2024	2.45	-0.04	-1.61%	2.49	2.49	2.44	1,394
Jul 09 2024	2.49	0.00	0.00%	2.49	2.49	2.49	1
Jul 08 2024	2.49	-0.01	-0.40%	2.49	2.49	2.49	7
Jul 05 2024	2.50	0.00	0.00%	2.49	2.50	2.49	266
Jul 04 2024	2.50	0.01	0.40%	2.49	2.50	2.49	601
Jul 03 2024	2.49	-0.01	-0.40%	2.49	2.49	2.49	1
Jul 02 2024	2.50	0.30	13.64%	2.20	2.50	2.20	759
Jul 01 2024	2.20	0.00	0.00%	2.20	2.29	2.19	352
Jun 28 2024	2.20	-0.15	-6.38%	2.36	2.36	2.20	610
Jun 27 2024	2.35	0.00	0.00%	2.36	2.36	2.35	9
Jun 26 2024	2.35	0.00	0.00%	2.36	2.44	2.35	1,217

Delayed Upgrade Clock