S.C. Constructii Feroviare Craiova S.A. (BVB:CFED)
Romania · Delayed Price · Currency is RON 1.920
+0.440 (29.73%)
At close: Sep 29, 2026
BVB:CFED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 29.73% | 6 |
| Sep 28, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 3 |
| Sep 25, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -7.50% | 5 |
| Sep 24, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -17.95% | 50 |
| Sep 22, 2026 | 1.62 | 1.95 | 1.62 | 1.95 | 1.95 | - | 12 |
| Sep 21, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 31 |
| Sep 18, 2026 | 1.62 | 1.95 | 1.62 | 1.95 | 1.95 | 20.37% | 19 |
| Sep 17, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.61% | 390 |
| Sep 16, 2026 | 1.95 | 1.95 | 1.63 | 1.63 | 1.63 | -1.21% | 401 |
| Sep 14, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -16.67% | 2 |
| Sep 11, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 14.45% | 101 |
| Sep 7, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -17.62% | 180 |
| Aug 27, 2026 | 1.64 | 2.10 | 1.64 | 2.10 | 2.10 | - | 702 |
| Aug 26, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 22.09% | 2,956 |
| Aug 24, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 50 |
| Aug 14, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.71% | 210 |
| Aug 10, 2026 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | - | 35 |
| Aug 7, 2026 | 2.18 | 2.18 | 1.75 | 1.75 | 1.75 | 1.16% | 630 |
| Aug 6, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -20.64% | 218 |
| Aug 5, 2026 | 1.73 | 2.18 | 1.73 | 2.18 | 2.18 | 26.01% | 350 |
| Jul 29, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 1,350 |
| Jul 24, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -21.36% | 40 |
| Jul 22, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -1.79% | 4 |
| Jul 17, 2026 | 2.26 | 2.26 | 2.24 | 2.24 | 2.24 | -0.88% | 36 |
| Jul 16, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 23.50% | 10 |
| Jul 15, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 5 |
| Jul 14, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 29.79% | 61 |
| Jul 9, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -27.32% | 1 |
| Jul 1, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 10.23% | 82 |
| Jun 24, 2026 | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | -1.12% | 634 |
| Jun 19, 2026 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | 1.71% | 391 |
| Jun 18, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -7.89% | 2 |
| Jun 15, 2026 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | 10.47% | 437 |
| Jun 12, 2026 | 1.93 | 1.93 | 1.72 | 1.72 | 1.72 | -7.03% | 2 |
| Jun 11, 2026 | 1.83 | 1.85 | 1.80 | 1.85 | 1.85 | -15.14% | 1,251 |
| Jun 10, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 17.84% | 1 |
| Jun 9, 2026 | 1.83 | 2.32 | 1.83 | 1.85 | 1.85 | 2.21% | 738 |
| Jun 8, 2026 | 2.16 | 2.18 | 1.81 | 1.81 | 1.81 | -4.74% | 422 |
| Jun 5, 2026 | 1.90 | 2.00 | 1.90 | 1.90 | 1.90 | -21.49% | 1,412 |
| Jun 4, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 29.41% | 45 |
| Jun 3, 2026 | 2.48 | 2.88 | 1.87 | 1.87 | 1.87 | -26.38% | 2,304 |
| May 29, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 27.00% | 14 |
| May 27, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 8.70% | 29 |
| May 25, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -8.00% | 348 |
| May 21, 2026 | 2.68 | 2.68 | 2.00 | 2.00 | 2.00 | -25.37% | 2 |
| May 19, 2026 | 2.64 | 2.68 | 2.64 | 2.68 | 2.68 | 12.61% | 234 |
| May 18, 2026 | 2.68 | 2.72 | 2.36 | 2.38 | 2.38 | -13.77% | 828 |
| May 15, 2026 | 2.24 | 2.80 | 1.80 | 2.76 | 2.76 | 23.21% | 105 |
| May 14, 2026 | 2.78 | 2.84 | 2.00 | 2.24 | 2.24 | -9.68% | 775 |
| May 13, 2026 | 2.24 | 2.48 | 2.22 | 2.48 | 2.48 | 9.73% | 9,885 |