Carbochim S.A. (BVB:CBC)
Romania · Delayed Price · Currency is RON 21.00
0.00 (0.00%)
At close: Dec 11, 2025
Carbochim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 50 |
| Nov 24, 2025 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | -3.67% | 45 |
| Nov 21, 2025 | 20.60 | 21.80 | 20.60 | 21.80 | 21.80 | - | 45 |
| Nov 20, 2025 | 21.00 | 21.80 | 20.60 | 21.80 | 21.80 | 3.81% | 51 |
| Nov 19, 2025 | 21.20 | 22.00 | 21.00 | 21.00 | 21.00 | -1.87% | 43 |
| Nov 18, 2025 | 22.80 | 22.80 | 21.40 | 21.40 | 21.40 | -6.14% | 127 |
| Nov 17, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 3.64% | 45 |
| Nov 14, 2025 | 20.60 | 22.80 | 20.60 | 22.00 | 22.00 | 4.76% | 92 |
| Nov 13, 2025 | 21.60 | 21.60 | 20.80 | 21.00 | 21.00 | -2.78% | 151 |
| Nov 10, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 76 |
| Nov 7, 2025 | 21.60 | 21.80 | 21.60 | 21.60 | 21.60 | 2.86% | 75 |
| Nov 6, 2025 | 21.60 | 21.60 | 21.00 | 21.00 | 21.00 | -4.55% | 110 |
| Nov 5, 2025 | 21.80 | 22.00 | 20.60 | 22.00 | 22.00 | 0.92% | 91 |
| Nov 4, 2025 | 21.00 | 21.80 | 21.00 | 21.80 | 21.80 | - | 16 |
| Nov 3, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | 3 |
| Oct 31, 2025 | 21.40 | 23.00 | 21.40 | 21.80 | 21.80 | 9.00% | 411 |
| Oct 30, 2025 | 21.80 | 21.80 | 20.00 | 20.00 | 20.00 | -13.04% | 362 |
| Oct 29, 2025 | 21.00 | 23.00 | 21.00 | 23.00 | 23.00 | 4.55% | 196 |
| Oct 28, 2025 | 20.80 | 22.00 | 19.90 | 22.00 | 22.00 | 4.76% | 173 |
| Oct 27, 2025 | 20.80 | 21.00 | 19.60 | 21.00 | 21.00 | 7.14% | 108 |
| Oct 24, 2025 | 21.00 | 21.00 | 19.60 | 19.60 | 19.60 | -2.00% | 116 |
| Oct 23, 2025 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | 4.17% | 47 |
| Oct 22, 2025 | 20.80 | 21.00 | 19.20 | 19.20 | 19.20 | -3.52% | 390 |
| Oct 21, 2025 | 20.20 | 20.20 | 19.90 | 19.90 | 19.90 | -1.49% | 302 |
| Oct 20, 2025 | 20.40 | 20.80 | 20.20 | 20.20 | 20.20 | -2.88% | 19 |
| Oct 17, 2025 | 19.90 | 21.00 | 19.90 | 20.80 | 20.80 | -0.95% | 118 |
| Oct 16, 2025 | 20.80 | 21.00 | 20.00 | 21.00 | 21.00 | 0.96% | 75 |
| Oct 15, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 14 |
| Oct 14, 2025 | 20.80 | 20.80 | 19.80 | 20.80 | 20.80 | - | 341 |
| Oct 13, 2025 | 20.80 | 20.80 | 20.20 | 20.80 | 20.80 | - | 216 |
| Oct 10, 2025 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | -0.95% | 104 |
| Oct 9, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 49 |
| Oct 8, 2025 | 20.40 | 21.80 | 20.40 | 21.00 | 21.00 | 2.94% | 1,402 |
| Oct 7, 2025 | 20.20 | 22.40 | 20.20 | 20.40 | 20.40 | -1.92% | 871 |
| Oct 6, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 8.90% | 128 |
| Oct 3, 2025 | 20.40 | 20.80 | 19.10 | 19.10 | 19.10 | -7.28% | 191 |
| Oct 2, 2025 | 21.00 | 24.00 | 19.70 | 20.60 | 20.60 | -1.90% | 2,446 |
| Oct 1, 2025 | 22.80 | 22.80 | 20.00 | 21.00 | 21.00 | -7.89% | 1,138 |
| Sep 30, 2025 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | -0.87% | 304 |
| Sep 29, 2025 | 25.80 | 25.80 | 23.00 | 23.00 | 23.00 | -5.74% | 486 |