Carbochim S.A. (BVB:CBC)
Romania · Delayed Price · Currency is RON 24.00
-0.60 (-2.44%)
At close: Sep 23, 2026
Carbochim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 24.80 | 24.80 | 24.00 | 24.00 | 24.00 | -2.44% | 249 |
| Sep 22, 2026 | 24.20 | 24.60 | 24.00 | 24.60 | 24.60 | 1.65% | 130 |
| Sep 21, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -5.47% | 49 |
| Sep 16, 2026 | 25.80 | 25.80 | 25.60 | 25.60 | 25.60 | - | 4 |
| Sep 15, 2026 | 25.00 | 25.60 | 25.00 | 25.60 | 25.60 | 2.40% | 19 |
| Sep 14, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 3.31% | 8 |
| Sep 10, 2026 | 25.00 | 25.00 | 24.20 | 24.20 | 24.20 | -3.20% | 49 |
| Sep 7, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.79% | 6 |
| Sep 4, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 4.13% | 51 |
| Sep 3, 2026 | 24.40 | 24.40 | 24.20 | 24.20 | 24.20 | -0.82% | 80 |
| Sep 1, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -3.94% | 20 |
| Aug 28, 2026 | 25.20 | 25.40 | 25.20 | 25.40 | 25.40 | -0.78% | 12 |
| Aug 27, 2026 | 24.20 | 25.60 | 24.20 | 25.60 | 25.60 | - | 32 |
| Aug 26, 2026 | 25.80 | 25.80 | 24.20 | 25.60 | 25.60 | -0.78% | 7 |
| Aug 25, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 10 |
| Aug 24, 2026 | 24.20 | 25.80 | 24.20 | 25.80 | 25.80 | 3.20% | 35 |
| Aug 20, 2026 | 24.20 | 25.00 | 24.20 | 25.00 | 25.00 | - | 3 |
| Aug 19, 2026 | 24.40 | 25.20 | 24.40 | 25.00 | 25.00 | -1.57% | 70 |
| Aug 17, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 26 |
| Aug 13, 2026 | 25.60 | 25.80 | 24.60 | 25.40 | 25.40 | -2.31% | 110 |
| Aug 12, 2026 | 25.20 | 26.00 | 24.40 | 26.00 | 26.00 | 3.17% | 140 |
| Aug 11, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | 12 |
| Aug 10, 2026 | 24.20 | 25.20 | 24.20 | 25.20 | 25.20 | 0.80% | 26 |
| Aug 7, 2026 | 25.40 | 25.40 | 25.00 | 25.00 | 25.00 | -1.57% | 20 |
| Aug 6, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.60% | 4 |
| Aug 5, 2026 | 24.20 | 25.00 | 24.20 | 25.00 | 25.00 | -0.79% | 200 |
| Aug 4, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 4.13% | 8 |
| Jul 31, 2026 | 25.20 | 25.20 | 24.20 | 24.20 | 24.20 | - | 5 |
| Jul 30, 2026 | 24.40 | 25.20 | 24.20 | 24.20 | 24.20 | -4.72% | 124 |
| Jul 29, 2026 | 25.20 | 25.40 | 25.20 | 25.40 | 25.40 | 4.96% | 6 |
| Jul 28, 2026 | 25.20 | 25.20 | 24.20 | 24.20 | 24.20 | -4.72% | 67 |
| Jul 27, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.78% | 31 |
| Jul 24, 2026 | 25.60 | 25.60 | 24.20 | 25.60 | 25.60 | 5.79% | 22 |
| Jul 23, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -3.20% | 3 |
| Jul 22, 2026 | 25.20 | 25.20 | 25.00 | 25.00 | 25.00 | -0.79% | 37 |
| Jul 21, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | 16 |
| Jul 20, 2026 | 24.20 | 25.20 | 24.20 | 25.20 | 25.20 | -0.79% | 22 |
| Jul 17, 2026 | 25.60 | 25.60 | 24.00 | 25.40 | 25.40 | 4.10% | 58 |
| Jul 16, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.61% | 90 |
| Jul 14, 2026 | 25.60 | 25.60 | 24.80 | 24.80 | 24.80 | - | 15 |
| Jul 13, 2026 | 24.80 | 25.40 | 24.80 | 24.80 | 24.80 | - | 190 |
| Jul 10, 2026 | 24.20 | 24.80 | 24.00 | 24.80 | 24.80 | -2.36% | 43 |
| Jul 9, 2026 | 24.40 | 25.40 | 24.00 | 25.40 | 25.40 | -0.78% | 120 |
| Jul 8, 2026 | 24.60 | 25.60 | 24.60 | 25.60 | 25.60 | -0.78% | 17 |
| Jul 7, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 30 |
| Jul 6, 2026 | 24.20 | 26.00 | 24.20 | 25.80 | 25.80 | -0.77% | 82 |
| Jul 3, 2026 | 25.60 | 26.00 | 24.20 | 26.00 | 26.00 | 0.78% | 131 |
| Jul 2, 2026 | 26.60 | 26.60 | 24.60 | 25.80 | 25.80 | 3.20% | 61 |
| Jul 1, 2026 | 27.00 | 27.00 | 25.00 | 25.00 | 25.00 | -7.41% | 249 |
| Jun 29, 2026 | 27.00 | 27.00 | 24.40 | 27.00 | 27.00 | - | 726 |