Carbochim S.A. (BVB:CBC)
Romania flag Romania · Delayed Price · Currency is RON
34.80
-0.20 (-0.57%)
At close: Jul 31, 2025

Carbochim Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202534.8036.8033.2035.0035.000.57%160
Jul 31, 202535.0035.0033.0034.8034.80-0.57%524
Jul 30, 202537.4037.4035.0035.0035.00-18
Jul 29, 202535.0037.8035.0035.0035.00-214
Jul 28, 202534.6035.0034.6035.0035.001.16%400
Jul 25, 202534.0034.6034.0034.6034.603.59%70
Jul 24, 202533.8033.8033.4033.4033.400.60%30
Jul 23, 202534.8034.8033.2033.2033.200.61%69
Jul 22, 202533.6033.6033.0033.0033.00-5.17%208
Jul 21, 202534.0034.8033.4034.8034.80-167
Jul 18, 202533.6034.8033.6034.8034.80-11
Jul 17, 202534.8035.0034.0034.8034.80-359
Jul 16, 202534.8034.8034.8034.8034.80-0.57%16
Jul 15, 202535.0035.0035.0035.0035.002.94%278
Jul 14, 202535.0035.0034.0034.0034.00-2.86%73
Jul 11, 202534.0035.2033.8035.0035.00-2.78%1,514
Jul 10, 202534.2036.0034.2036.0036.00-139
Jul 9, 202536.8036.8033.0036.0036.00-4.76%1,089
Jul 8, 202537.8037.8037.8037.8037.806.18%14
Jul 7, 202535.6035.6035.0035.6035.60-3.78%420
Jul 4, 202537.6037.6037.0037.0037.00-1.60%81
Jul 3, 202536.2037.6036.2037.6037.604.44%186
Jul 2, 202536.4037.2036.0036.0036.00-73
Jul 1, 202536.0036.0036.0036.0036.00-2.70%500
Jun 30, 202538.0038.2035.4037.0037.00-2.63%276
Jun 27, 202538.0038.0038.0038.0038.00-147
Jun 26, 202538.0038.4038.0038.0038.00-29
Jun 25, 202536.8038.0036.8038.0038.002.70%2
Jun 24, 202537.0037.0037.0037.0037.000.54%130
Jun 23, 202537.0037.0036.8036.8036.80-4.66%35
Jun 20, 202538.6038.6038.0038.6038.60-317
Jun 19, 202538.6038.6038.4038.6038.600.52%593
Jun 18, 202539.6039.6038.4038.4038.40-3.52%636
Jun 17, 202539.8039.8039.8039.8039.80-66
Jun 16, 202541.0041.6039.8039.8039.80-3.86%538
Jun 13, 202540.0041.4039.6041.4041.401.47%272
Jun 12, 202541.0041.0040.8040.8040.80-0.49%9
Jun 10, 202539.4041.4039.4041.0041.00-1.44%23
Jun 6, 202541.6041.6041.6041.6041.600.97%89
Jun 5, 202541.8041.8041.0041.2041.20-262
Jun 4, 202541.8041.8038.2041.2041.20-2.37%153
Jun 3, 202538.6042.2038.4042.2042.204.46%100
Jun 2, 202542.6042.6040.4040.4040.40-5.61%71
May 30, 202540.2043.8039.0042.8042.80-1.83%362
May 29, 202543.6043.6043.6043.6043.60-2.68%8
May 28, 202549.4049.4044.2044.8044.801.82%543
May 27, 202545.2045.2044.0044.0044.00-9.09%278
May 26, 202548.4048.4045.2048.4048.40-0.82%32
May 23, 202544.6048.8044.6048.8048.8010.41%51
May 22, 202544.6044.6044.2044.2044.20-13.33%223