Carbochim S.A. (BVB:CBC)
Romania · Delayed Price · Currency is RON 25.20
-0.20 (-0.79%)
At close: Jul 20, 2026
Carbochim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 26.80 | 27.00 | 26.80 | 27.00 | 27.00 | 1.50% | 26 |
| Jun 25, 2026 | 26.80 | 26.80 | 26.60 | 26.60 | 26.60 | -0.75% | 102 |
| Jun 22, 2026 | 24.40 | 26.80 | 24.40 | 26.80 | 26.80 | -0.74% | 34 |
| Jun 19, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.50% | 1 |
| Jun 18, 2026 | 26.80 | 26.80 | 25.00 | 26.60 | 26.60 | -0.75% | 61 |
| Jun 17, 2026 | 25.20 | 26.80 | 25.20 | 26.80 | 26.80 | 6.35% | 66 |
| Jun 16, 2026 | 27.00 | 27.00 | 25.20 | 25.20 | 25.20 | -6.67% | 57 |
| Jun 11, 2026 | 26.60 | 27.00 | 24.40 | 27.00 | 27.00 | 1.50% | 226 |
| Jun 10, 2026 | 26.40 | 26.60 | 26.40 | 26.60 | 26.60 | - | 20 |
| Jun 9, 2026 | 26.60 | 26.60 | 24.20 | 26.60 | 26.60 | - | 135 |
| 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 |