Euronext Amsterdam · CVC · stock
CVC Capital Partners plc (CVC) stock price history
Every Euronext Amsterdam trading session of CVC Capital Partners plc from Apr 26, 2024 to Sep 28, 2026: 619 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CVC adjusted close, 2024 to 2026
- €21.65
- All time high, 2024
- €15.68
- 52 week high, €9.98 low
- 619
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
CVC key facts
- CVC Capital Partners plc (CVC) closed at €12.29 on Sep 28, 2026 on Euronext Amsterdam.
- CVC's all time high close is €21.65, set on Dec 2, 2024; its all time low close is €10.22 on Mar 24, 2026.
- CVC's 52 week range is €9.98 to €15.68.
- CVC returned -10.9% over the year to Sep 28, 2026.
- Since Apr 26, 2024 CVC returned -19%, -8.2% a year compounded.
- CVC's deepest drawdown was -52.8% from Dec 2, 2024 to Mar 24, 2026.
- DataCedar holds 619 daily sessions of CVC history from Apr 26, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CVC price chart, 2024 to 2026
CVC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -16.6% |
| 3 months | +1.1% |
| 6 months | +18.7% |
| Year to date | -9.7% |
| 1 year | -10.9% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 26, 2024 | -18.7% |
| Compound annual growth, 2.4 years | -8.2% |
CVC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €21.65 on Dec 2, 2024
- All time low close
- €10.22 on Mar 24, 2026
- 52 week high
- €15.68 on Aug 5, 2026
- 52 week low
- €9.98 on Mar 23, 2026
- Deepest drawdown
- -52.8% from Dec 2, 2024 to Mar 24, 2026, not yet recovered
- Best single session
- +6.2% on Jul 15, 2026
- Worst single session
- -10.7% on Apr 4, 2025
- Volatility, 1 year annualised
- 33.6%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2025, -31%
- Worst calendar year
- 2025, -31%
CVC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Apr 26, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €13.54 | €15.68 | €9.98 | €12.29 | -9.6% | 244.1M | 189 |
| 2025 | €19.43 | €21.74 | €12.01 | €13.60 | -30.8% | 141.5M | 255 |
| 2024 | €16.02 | €21.88 | €14.40 | €19.65 | n/a | 91.8M | 175 |
CVC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €12.29 | -15.1% |
| August 2026 | €14.47 | +3.0% |
| July 2026 | €14.05 | +14.2% |
| June 2026 | €12.30 | -7.5% |
| May 2026 | €13.30 | +8.0% |
| April 2026 | €12.31 | +16.1% |
| March 2026 | €10.60 | -7.8% |
| February 2026 | €11.49 | -19.0% |
| January 2026 | €14.19 | +4.4% |
| December 2025 | €13.60 | +0.4% |
| November 2025 | €13.54 | -1.7% |
| October 2025 | €13.78 | -2.2% |
About the CVC data
Daily bars. 619 sessions from Apr 26, 2024 to Sep 28, 2026, one row per Euronext Amsterdam trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Euronext Amsterdam trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 26, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CVC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Euronext Amsterdam
Browse Euronext Amsterdam
Common questions
CVC share price history
