Carbochim S.A. (BVB:CBC)
Romania · Delayed Price · Currency is RON 27.40
-2.60 (-8.67%)
At close: Feb 24, 2026
Carbochim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 29.00 | 29.00 | 27.40 | 27.40 | 27.40 | -8.67% | 125 |
| Feb 23, 2026 | 27.80 | 30.00 | 27.80 | 30.00 | 30.00 | - | 28 |
| Feb 20, 2026 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | - | 14 |
| Feb 19, 2026 | 28.00 | 30.20 | 28.00 | 30.00 | 30.00 | 1.35% | 60 |
| Feb 18, 2026 | 29.20 | 29.80 | 27.40 | 29.60 | 29.60 | 1.37% | 225 |
| Feb 17, 2026 | 28.80 | 29.20 | 27.40 | 29.20 | 29.20 | 0.69% | 800 |
| Feb 16, 2026 | 29.40 | 29.40 | 27.20 | 29.00 | 29.00 | -0.68% | 79 |
| Feb 13, 2026 | 27.40 | 29.40 | 27.20 | 29.20 | 29.20 | -2.01% | 154 |
| Feb 12, 2026 | 27.00 | 29.80 | 27.00 | 29.80 | 29.80 | 0.68% | 213 |
| Feb 10, 2026 | 28.20 | 29.60 | 28.20 | 29.60 | 29.60 | 12.98% | 137 |
| Feb 9, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.77% | 20 |
| Feb 6, 2026 | 26.20 | 26.20 | 26.00 | 26.00 | 26.00 | -9.09% | 35 |
| Feb 5, 2026 | 29.00 | 29.00 | 26.00 | 28.60 | 28.60 | -1.38% | 27 |
| Feb 4, 2026 | 27.00 | 29.00 | 27.00 | 29.00 | 29.00 | 5.84% | 301 |
| Feb 3, 2026 | 27.60 | 27.60 | 26.00 | 27.40 | 27.40 | -8.05% | 427 |
| Feb 2, 2026 | 29.00 | 29.80 | 26.80 | 29.80 | 29.80 | 3.47% | 475 |
| Jan 30, 2026 | 29.80 | 29.80 | 27.20 | 28.80 | 28.80 | -3.36% | 79 |
| Jan 29, 2026 | 31.80 | 31.80 | 27.20 | 29.80 | 29.80 | -6.29% | 400 |
| Jan 28, 2026 | 28.80 | 32.80 | 28.80 | 31.80 | 31.80 | 11.19% | 852 |
| Jan 27, 2026 | 26.80 | 28.60 | 26.80 | 28.60 | 28.60 | 6.72% | 262 |
| Jan 26, 2026 | 26.60 | 27.20 | 24.20 | 26.80 | 26.80 | 0.75% | 283 |
| Jan 23, 2026 | 24.20 | 26.60 | 24.20 | 26.60 | 26.60 | - | 108 |
| Jan 22, 2026 | 24.60 | 26.80 | 24.60 | 26.60 | 26.60 | -1.48% | 130 |
| Jan 20, 2026 | 27.20 | 27.20 | 24.40 | 27.00 | 27.00 | 0.75% | 72 |
| Jan 19, 2026 | 24.80 | 26.80 | 24.40 | 26.80 | 26.80 | - | 491 |
| Jan 16, 2026 | 24.00 | 27.60 | 23.40 | 26.80 | 26.80 | 11.67% | 1,214 |
| Jan 15, 2026 | 21.40 | 24.00 | 21.20 | 24.00 | 24.00 | 14.29% | 343 |
| Jan 13, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 12 |
| Jan 12, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | 1 |
| Jan 9, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | 59 |
| Jan 8, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | 50 |
| Jan 5, 2026 | 21.40 | 21.40 | 20.60 | 21.40 | 21.40 | - | 11 |
| Dec 30, 2025 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | - | 25 |
| Dec 29, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | 80 |
| Dec 23, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | 151 |
| Dec 22, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 84 |
| Dec 19, 2025 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | 0.95% | 394 |
| Dec 18, 2025 | 21.00 | 21.00 | 20.40 | 21.00 | 21.00 | - | 230 |
| Dec 16, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 59 |
| Dec 15, 2025 | 21.00 | 21.00 | 20.60 | 21.00 | 21.00 | - | 201 |
| Dec 11, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 20 |
| Dec 10, 2025 | 21.40 | 21.80 | 21.00 | 21.00 | 21.00 | -1.87% | 380 |
| Dec 9, 2025 | 20.80 | 21.40 | 20.40 | 21.40 | 21.40 | - | 80 |
| Dec 8, 2025 | 20.80 | 21.40 | 20.80 | 21.40 | 21.40 | - | 96 |
| Dec 4, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | 18 |
| Dec 3, 2025 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | 1.90% | 110 |
| Dec 2, 2025 | 21.40 | 21.40 | 20.60 | 21.00 | 21.00 | -1.87% | 176 |
| Nov 28, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | 20 |
| Nov 27, 2025 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | -0.93% | 33 |
| Nov 26, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 2.86% | 6 |