Carbochim S.A. (BVB:CBC)
Romania · Delayed Price · Currency is RON 32.20
-0.40 (-1.23%)
At close: Aug 22, 2025
Carbochim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 30.60 | 32.20 | 30.60 | 32.20 | 32.20 | -1.23% | 54 |
| Aug 21, 2025 | 30.40 | 32.60 | 30.40 | 32.60 | 32.60 | -1.21% | 14 |
| Aug 19, 2025 | 30.20 | 33.00 | 30.20 | 33.00 | 33.00 | - | 74 |
| Aug 18, 2025 | 33.80 | 33.80 | 30.00 | 33.00 | 33.00 | 3.13% | 139 |
| Aug 14, 2025 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | - | 52 |
| Aug 13, 2025 | 32.00 | 34.20 | 31.20 | 32.00 | 32.00 | -1.84% | 390 |
| Aug 12, 2025 | 34.40 | 34.40 | 32.60 | 32.60 | 32.60 | -1.21% | 138 |
| Aug 11, 2025 | 35.40 | 35.40 | 33.00 | 33.00 | 33.00 | - | 157 |
| Aug 8, 2025 | 34.00 | 34.00 | 32.00 | 33.00 | 33.00 | 2.48% | 305 |
| Aug 7, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | 223 |
| Aug 6, 2025 | 32.60 | 33.80 | 32.20 | 32.20 | 32.20 | -2.42% | 409 |
| Aug 5, 2025 | 34.20 | 34.20 | 33.00 | 33.00 | 33.00 | -2.37% | 903 |
| Aug 4, 2025 | 34.60 | 35.60 | 33.20 | 33.80 | 33.80 | -3.43% | 491 |
| 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 |