Carbochim S.A. (BVB:CBC)
Romania · Delayed Price · Currency is RON 25.40
0.00 (0.00%)
At close: Nov 13, 2026
Carbochim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 3 |
| Nov 12, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 12.39% | 4 |
| Nov 10, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -7.38% | 23 |
| Nov 9, 2026 | 22.60 | 24.40 | 22.60 | 24.40 | 24.40 | -4.69% | 81 |
| Nov 5, 2026 | 23.00 | 25.60 | 22.40 | 25.60 | 25.60 | -1.54% | 45 |
| Nov 4, 2026 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 79 |
| Nov 3, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 4.00% | 5 |
| Nov 2, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | 17 |
| Oct 28, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | 5 |
| Oct 27, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -3.15% | 5 |
| Oct 22, 2026 | 25.00 | 26.00 | 25.00 | 25.40 | 25.40 | 1.60% | 46 |
| Oct 21, 2026 | 24.80 | 26.00 | 24.80 | 25.00 | 25.00 | - | 207 |
| Oct 13, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | 7 |
| Oct 8, 2026 | 24.60 | 24.80 | 24.60 | 24.80 | 24.80 | 9.73% | 51 |
| Oct 7, 2026 | 25.00 | 25.00 | 22.60 | 22.60 | 22.60 | 0.89% | 29 |
| Oct 6, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | 81 |
| Oct 5, 2026 | 22.60 | 22.60 | 22.40 | 22.40 | 22.40 | -0.88% | 82 |
| Oct 2, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | 31 |
| Oct 1, 2026 | 22.40 | 22.80 | 22.40 | 22.80 | 22.80 | - | 10 |
| Sep 30, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | 35 |
| Sep 29, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | 11 |
| Sep 28, 2026 | 24.80 | 24.80 | 23.00 | 23.00 | 23.00 | -7.26% | 167 |
| Sep 25, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 3.33% | 45 |
| 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 |