Carbochim S.A. (BVB:CBC)
Romania · Delayed Price · Currency is RON 26.60
+2.60 (10.83%)
At close: Jun 8, 2026
Carbochim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 24.20 | 26.60 | 24.20 | 26.60 | 26.60 | 10.83% | 22 |
| Jun 5, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 6 |
| Jun 4, 2026 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | - | 66 |
| Jun 3, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -7.69% | 4 |
| Jun 2, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.99% | 139 |
| May 29, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | 5 |
| May 28, 2026 | 27.00 | 27.00 | 26.80 | 26.80 | 26.80 | - | 2,085 |
| May 27, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | 9 |
| May 25, 2026 | 25.20 | 26.80 | 25.20 | 26.80 | 26.80 | - | 125 |
| May 22, 2026 | 26.80 | 26.80 | 26.60 | 26.80 | 26.80 | -0.74% | 664 |
| May 21, 2026 | 24.80 | 27.00 | 24.80 | 27.00 | 27.00 | - | 37 |
| May 20, 2026 | 25.20 | 27.00 | 25.00 | 27.00 | 27.00 | - | 204 |
| May 19, 2026 | 25.20 | 27.00 | 25.20 | 27.00 | 27.00 | - | 15 |
| May 18, 2026 | 25.20 | 27.00 | 25.20 | 27.00 | 27.00 | - | 2 |
| May 15, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 9 |
| May 12, 2026 | 25.80 | 27.00 | 25.80 | 27.00 | 27.00 | - | 33 |
| May 5, 2026 | 25.20 | 27.00 | 25.00 | 27.00 | 27.00 | - | 101 |
| May 4, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 8.00% | 1 |
| Apr 29, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.79% | 10 |
| Apr 28, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | 15 |
| Apr 27, 2026 | 27.60 | 27.60 | 25.00 | 25.20 | 25.20 | -2.33% | 383 |
| Apr 24, 2026 | 26.20 | 27.40 | 25.80 | 25.80 | 25.80 | -5.84% | 49 |
| Apr 22, 2026 | 26.00 | 27.40 | 26.00 | 27.40 | 27.40 | 1.48% | 79 |
| Apr 21, 2026 | 26.20 | 27.00 | 26.20 | 27.00 | 27.00 | -1.46% | 225 |
| Apr 20, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 4.58% | 1 |
| Apr 17, 2026 | 27.80 | 27.80 | 26.20 | 26.20 | 26.20 | -4.38% | 60 |
| Apr 16, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | 60 |
| Apr 15, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 3.82% | 189 |
| Apr 14, 2026 | 27.20 | 27.20 | 26.20 | 26.20 | 26.20 | -3.68% | 14 |
| Apr 8, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | 4 |
| Apr 6, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 4.62% | 27 |
| Apr 3, 2026 | 27.20 | 27.20 | 26.00 | 26.00 | 26.00 | -1.52% | 221 |
| Apr 2, 2026 | 26.20 | 27.40 | 26.20 | 26.40 | 26.40 | -4.35% | 46 |
| Apr 1, 2026 | 26.80 | 27.60 | 26.60 | 27.60 | 27.60 | -0.72% | 11 |
| Mar 30, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 6.11% | 9 |
| Mar 27, 2026 | 26.80 | 26.80 | 26.20 | 26.20 | 26.20 | -2.96% | 135 |
| Mar 25, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 112 |
| Mar 24, 2026 | 28.80 | 28.80 | 27.00 | 27.00 | 27.00 | - | 50 |
| Mar 23, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | 1 |
| Mar 20, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -6.21% | 24 |
| Mar 19, 2026 | 27.20 | 29.00 | 27.20 | 29.00 | 29.00 | 6.62% | 160 |
| Mar 17, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -6.21% | 1 |
| Mar 16, 2026 | 29.40 | 29.40 | 27.40 | 29.00 | 29.00 | 2.84% | 109 |
| Mar 13, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | 12 |
| Mar 11, 2026 | 27.00 | 28.20 | 27.00 | 28.20 | 28.20 | -2.08% | 127 |
| Mar 10, 2026 | 27.00 | 28.80 | 26.20 | 28.80 | 28.80 | -2.04% | 145 |
| Mar 6, 2026 | 29.20 | 29.40 | 29.20 | 29.40 | 29.40 | 6.52% | 20 |
| Mar 5, 2026 | 28.60 | 28.60 | 27.60 | 27.60 | 27.60 | -4.83% | 70 |
| Mar 4, 2026 | 26.80 | 29.00 | 26.00 | 29.00 | 29.00 | 8.21% | 252 |
| Mar 3, 2026 | 29.40 | 29.40 | 26.80 | 26.80 | 26.80 | -11.84% | 160 |