Cris-Tim Family Holding S.A. (BVB:CFH)
Romania · Delayed Price · Currency is RON 24.20
-0.25 (-1.02%)
At close: Apr 7, 2026
Cris-Tim Family Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 24.45 | 24.55 | 24.00 | 24.20 | 24.20 | -1.02% | 11,485 |
| Apr 6, 2026 | 24.55 | 24.55 | 24.20 | 24.45 | 24.45 | -0.41% | 3,530 |
| Apr 3, 2026 | 24.55 | 24.55 | 24.05 | 24.55 | 24.55 | - | 1,309 |
| Apr 2, 2026 | 24.55 | 24.70 | 24.05 | 24.55 | 24.55 | - | 6,565 |
| Apr 1, 2026 | 24.80 | 25.15 | 24.20 | 24.55 | 24.55 | -1.21% | 47,527 |
| Mar 31, 2026 | 24.85 | 24.85 | 24.45 | 24.85 | 24.85 | - | 15,627 |
| Mar 30, 2026 | 24.50 | 24.85 | 24.25 | 24.85 | 24.85 | 1.84% | 117,337 |
| Mar 27, 2026 | 24.50 | 24.80 | 24.20 | 24.40 | 24.40 | - | 29,388 |
| Mar 26, 2026 | 24.55 | 24.55 | 24.15 | 24.40 | 24.40 | -0.61% | 71,248 |
| Mar 25, 2026 | 24.50 | 24.65 | 24.30 | 24.55 | 24.55 | 1.87% | 14,117 |
| Mar 24, 2026 | 24.40 | 24.50 | 23.30 | 24.10 | 24.10 | -0.21% | 109,550 |
| Mar 23, 2026 | 24.00 | 24.15 | 23.00 | 24.15 | 24.15 | -0.21% | 92,250 |
| Mar 20, 2026 | 23.80 | 24.30 | 23.60 | 24.20 | 24.20 | 1.89% | 21,963 |
| Mar 19, 2026 | 23.85 | 23.90 | 23.60 | 23.75 | 23.75 | -1.04% | 64,620 |
| Mar 18, 2026 | 24.25 | 24.30 | 23.60 | 24.00 | 24.00 | -1.03% | 16,213 |
| Mar 17, 2026 | 24.75 | 24.75 | 24.25 | 24.25 | 24.25 | -2.22% | 13,425 |
| Mar 16, 2026 | 24.80 | 24.80 | 24.40 | 24.80 | 24.80 | - | 5,275 |
| Mar 13, 2026 | 24.50 | 24.80 | 24.50 | 24.80 | 24.80 | 0.20% | 15,339 |
| Mar 12, 2026 | 24.60 | 24.90 | 24.50 | 24.75 | 24.75 | 0.61% | 3,534 |
| Mar 11, 2026 | 24.50 | 24.60 | 24.35 | 24.60 | 24.60 | 1.44% | 7,784 |
| Mar 10, 2026 | 23.50 | 24.70 | 23.50 | 24.25 | 24.25 | 3.85% | 14,799 |
| Mar 9, 2026 | 24.25 | 24.25 | 22.65 | 23.35 | 23.35 | -1.48% | 22,553 |
| Mar 6, 2026 | 24.45 | 24.60 | 23.35 | 23.70 | 23.70 | -0.84% | 23,196 |
| Mar 5, 2026 | 23.90 | 24.75 | 23.40 | 23.90 | 23.90 | 2.36% | 54,653 |
| Mar 4, 2026 | 23.25 | 23.55 | 22.65 | 23.35 | 23.35 | 4.01% | 56,194 |
| Mar 3, 2026 | 24.40 | 26.30 | 22.40 | 22.45 | 22.45 | -7.23% | 105,655 |
| Mar 2, 2026 | 24.65 | 24.65 | 23.95 | 24.20 | 24.20 | -5.28% | 36,058 |
| Feb 27, 2026 | 25.70 | 25.90 | 24.95 | 25.55 | 25.55 | 0.99% | 12,446 |
| Feb 26, 2026 | 25.80 | 25.80 | 25.00 | 25.30 | 25.30 | -1.94% | 44,474 |
| Feb 25, 2026 | 25.90 | 26.40 | 25.70 | 25.80 | 25.80 | - | 42,747 |
| Feb 24, 2026 | 25.40 | 26.40 | 25.30 | 25.80 | 25.80 | 2.38% | 65,150 |
| Feb 23, 2026 | 24.00 | 25.70 | 24.00 | 25.20 | 25.20 | 5.00% | 32,141 |
| Feb 20, 2026 | 22.55 | 24.00 | 22.55 | 24.00 | 24.00 | 6.43% | 34,546 |
| Feb 19, 2026 | 22.00 | 22.90 | 22.00 | 22.55 | 22.55 | 2.97% | 29,412 |
| Feb 18, 2026 | 22.00 | 22.10 | 21.80 | 21.90 | 21.90 | 0.46% | 13,320 |
| Feb 17, 2026 | 21.90 | 22.00 | 21.75 | 21.80 | 21.80 | -0.68% | 11,180 |
| Feb 16, 2026 | 21.30 | 21.95 | 21.05 | 21.95 | 21.95 | 2.57% | 22,846 |
| Feb 13, 2026 | 21.45 | 21.45 | 20.95 | 21.40 | 21.40 | -0.23% | 17,381 |
| Feb 12, 2026 | 21.50 | 21.50 | 21.15 | 21.45 | 21.45 | 0.47% | 23,525 |
| Feb 11, 2026 | 21.15 | 21.35 | 21.15 | 21.35 | 21.35 | 0.95% | 5,513 |
| Feb 10, 2026 | 21.10 | 21.25 | 21.05 | 21.15 | 21.15 | 0.24% | 68,634 |
| Feb 9, 2026 | 20.95 | 21.15 | 20.85 | 21.10 | 21.10 | 1.20% | 73,388 |
| Feb 6, 2026 | 21.15 | 21.15 | 20.55 | 20.85 | 20.85 | -0.48% | 7,537 |
| Feb 5, 2026 | 21.20 | 21.35 | 20.75 | 20.95 | 20.95 | -1.18% | 13,997 |
| Feb 4, 2026 | 21.10 | 21.55 | 20.90 | 21.20 | 21.20 | 0.71% | 56,777 |
| Feb 3, 2026 | 20.90 | 21.30 | 20.90 | 21.05 | 21.05 | 0.96% | 17,161 |
| Feb 2, 2026 | 21.40 | 21.40 | 20.65 | 20.85 | 20.85 | -2.80% | 66,255 |
| Jan 30, 2026 | 21.90 | 21.90 | 21.00 | 21.45 | 21.45 | -1.61% | 30,643 |
| Jan 29, 2026 | 21.95 | 22.50 | 21.55 | 21.80 | 21.80 | 0.23% | 28,462 |
| Jan 28, 2026 | 21.60 | 21.80 | 21.30 | 21.75 | 21.75 | 0.69% | 134,643 |