Carbochim S.A. (BVB:CBC)
34.80
-0.20 (-0.57%)
At close: Jul 31, 2025
Carbochim Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 34.80 | 36.80 | 33.20 | 35.00 | 35.00 | 0.57% | 160 |
Jul 31, 2025 | 35.00 | 35.00 | 33.00 | 34.80 | 34.80 | -0.57% | 524 |
Jul 30, 2025 | 37.40 | 37.40 | 35.00 | 35.00 | 35.00 | - | 18 |
Jul 29, 2025 | 35.00 | 37.80 | 35.00 | 35.00 | 35.00 | - | 214 |
Jul 28, 2025 | 34.60 | 35.00 | 34.60 | 35.00 | 35.00 | 1.16% | 400 |
Jul 25, 2025 | 34.00 | 34.60 | 34.00 | 34.60 | 34.60 | 3.59% | 70 |
Jul 24, 2025 | 33.80 | 33.80 | 33.40 | 33.40 | 33.40 | 0.60% | 30 |
Jul 23, 2025 | 34.80 | 34.80 | 33.20 | 33.20 | 33.20 | 0.61% | 69 |
Jul 22, 2025 | 33.60 | 33.60 | 33.00 | 33.00 | 33.00 | -5.17% | 208 |
Jul 21, 2025 | 34.00 | 34.80 | 33.40 | 34.80 | 34.80 | - | 167 |
Jul 18, 2025 | 33.60 | 34.80 | 33.60 | 34.80 | 34.80 | - | 11 |
Jul 17, 2025 | 34.80 | 35.00 | 34.00 | 34.80 | 34.80 | - | 359 |
Jul 16, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.57% | 16 |
Jul 15, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.94% | 278 |
Jul 14, 2025 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -2.86% | 73 |
Jul 11, 2025 | 34.00 | 35.20 | 33.80 | 35.00 | 35.00 | -2.78% | 1,514 |
Jul 10, 2025 | 34.20 | 36.00 | 34.20 | 36.00 | 36.00 | - | 139 |
Jul 9, 2025 | 36.80 | 36.80 | 33.00 | 36.00 | 36.00 | -4.76% | 1,089 |
Jul 8, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 6.18% | 14 |
Jul 7, 2025 | 35.60 | 35.60 | 35.00 | 35.60 | 35.60 | -3.78% | 420 |
Jul 4, 2025 | 37.60 | 37.60 | 37.00 | 37.00 | 37.00 | -1.60% | 81 |
Jul 3, 2025 | 36.20 | 37.60 | 36.20 | 37.60 | 37.60 | 4.44% | 186 |
Jul 2, 2025 | 36.40 | 37.20 | 36.00 | 36.00 | 36.00 | - | 73 |
Jul 1, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -2.70% | 500 |
Jun 30, 2025 | 38.00 | 38.20 | 35.40 | 37.00 | 37.00 | -2.63% | 276 |
Jun 27, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 147 |
Jun 26, 2025 | 38.00 | 38.40 | 38.00 | 38.00 | 38.00 | - | 29 |
Jun 25, 2025 | 36.80 | 38.00 | 36.80 | 38.00 | 38.00 | 2.70% | 2 |
Jun 24, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.54% | 130 |
Jun 23, 2025 | 37.00 | 37.00 | 36.80 | 36.80 | 36.80 | -4.66% | 35 |
Jun 20, 2025 | 38.60 | 38.60 | 38.00 | 38.60 | 38.60 | - | 317 |
Jun 19, 2025 | 38.60 | 38.60 | 38.40 | 38.60 | 38.60 | 0.52% | 593 |
Jun 18, 2025 | 39.60 | 39.60 | 38.40 | 38.40 | 38.40 | -3.52% | 636 |
Jun 17, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | 66 |
Jun 16, 2025 | 41.00 | 41.60 | 39.80 | 39.80 | 39.80 | -3.86% | 538 |
Jun 13, 2025 | 40.00 | 41.40 | 39.60 | 41.40 | 41.40 | 1.47% | 272 |
Jun 12, 2025 | 41.00 | 41.00 | 40.80 | 40.80 | 40.80 | -0.49% | 9 |
Jun 10, 2025 | 39.40 | 41.40 | 39.40 | 41.00 | 41.00 | -1.44% | 23 |
Jun 6, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 0.97% | 89 |
Jun 5, 2025 | 41.80 | 41.80 | 41.00 | 41.20 | 41.20 | - | 262 |
Jun 4, 2025 | 41.80 | 41.80 | 38.20 | 41.20 | 41.20 | -2.37% | 153 |
Jun 3, 2025 | 38.60 | 42.20 | 38.40 | 42.20 | 42.20 | 4.46% | 100 |
Jun 2, 2025 | 42.60 | 42.60 | 40.40 | 40.40 | 40.40 | -5.61% | 71 |
May 30, 2025 | 40.20 | 43.80 | 39.00 | 42.80 | 42.80 | -1.83% | 362 |
May 29, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -2.68% | 8 |
May 28, 2025 | 49.40 | 49.40 | 44.20 | 44.80 | 44.80 | 1.82% | 543 |
May 27, 2025 | 45.20 | 45.20 | 44.00 | 44.00 | 44.00 | -9.09% | 278 |
May 26, 2025 | 48.40 | 48.40 | 45.20 | 48.40 | 48.40 | -0.82% | 32 |
May 23, 2025 | 44.60 | 48.80 | 44.60 | 48.80 | 48.80 | 10.41% | 51 |
May 22, 2025 | 44.60 | 44.60 | 44.20 | 44.20 | 44.20 | -13.33% | 223 |