Cris-Tim Family Holding S.A. (BVB:CFH)
Romania · Delayed Price · Currency is RON 25.80
+0.60 (2.38%)
At close: Feb 24, 2026
Cris-Tim Family Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 27, 2026 | 21.00 | 21.65 | 20.85 | 21.60 | 21.60 | 2.86% | 43,895 |
| Jan 26, 2026 | 20.95 | 21.00 | 20.50 | 21.00 | 21.00 | 0.48% | 115,881 |
| Jan 23, 2026 | 20.60 | 20.95 | 20.60 | 20.90 | 20.90 | 1.46% | 7,590 |
| Jan 22, 2026 | 20.75 | 21.00 | 20.60 | 20.60 | 20.60 | 0.49% | 47,591 |
| Jan 21, 2026 | 20.70 | 21.00 | 20.10 | 20.50 | 20.50 | -0.24% | 33,532 |
| Jan 20, 2026 | 20.70 | 20.75 | 20.30 | 20.55 | 20.55 | 1.23% | 10,853 |
| Jan 19, 2026 | 20.80 | 21.00 | 20.30 | 20.30 | 20.30 | -2.17% | 37,739 |
| Jan 16, 2026 | 21.20 | 21.20 | 20.75 | 20.75 | 20.75 | -1.19% | 59,252 |
| Jan 15, 2026 | 19.98 | 21.50 | 19.98 | 21.00 | 21.00 | 5.11% | 150,421 |
| Jan 14, 2026 | 19.12 | 20.00 | 19.10 | 19.98 | 19.98 | 4.61% | 46,255 |
| Jan 13, 2026 | 19.20 | 19.40 | 18.98 | 19.10 | 19.10 | -0.42% | 55,111 |
| Jan 12, 2026 | 18.92 | 19.18 | 18.90 | 19.18 | 19.18 | 0.95% | 77,745 |
| Jan 9, 2026 | 18.72 | 19.20 | 18.64 | 19.00 | 19.00 | 1.60% | 142,441 |
| Jan 8, 2026 | 18.60 | 18.70 | 18.56 | 18.70 | 18.70 | 0.54% | 55,471 |
| Jan 5, 2026 | 18.50 | 18.60 | 18.38 | 18.60 | 18.60 | 0.54% | 7,018 |
| Dec 30, 2025 | 18.60 | 18.60 | 18.30 | 18.50 | 18.50 | -0.54% | 32,074 |
| Dec 29, 2025 | 18.56 | 18.60 | 18.48 | 18.60 | 18.60 | 0.32% | 72,108 |
| Dec 23, 2025 | 18.60 | 18.64 | 18.46 | 18.54 | 18.54 | -0.32% | 25,570 |
| Dec 22, 2025 | 18.64 | 18.64 | 18.42 | 18.60 | 18.60 | - | 24,885 |
| Dec 19, 2025 | 18.74 | 18.74 | 18.56 | 18.60 | 18.60 | -0.64% | 23,930 |
| Dec 18, 2025 | 18.60 | 18.74 | 18.56 | 18.72 | 18.72 | 0.75% | 39,568 |
| Dec 17, 2025 | 18.34 | 18.60 | 18.30 | 18.58 | 18.58 | 1.53% | 247,273 |
| Dec 16, 2025 | 17.82 | 18.48 | 17.62 | 18.30 | 18.30 | 2.81% | 207,083 |
| Dec 15, 2025 | 17.56 | 17.80 | 17.50 | 17.80 | 17.80 | 1.37% | 27,263 |
| Dec 12, 2025 | 17.52 | 17.56 | 17.42 | 17.56 | 17.56 | 0.23% | 40,787 |
| Dec 11, 2025 | 17.52 | 17.52 | 17.34 | 17.52 | 17.52 | 0.11% | 10,283 |
| Dec 10, 2025 | 17.40 | 17.52 | 17.26 | 17.50 | 17.50 | 0.57% | 76,677 |
| Dec 9, 2025 | 17.50 | 17.54 | 17.36 | 17.40 | 17.40 | -0.34% | 96,641 |
| Dec 8, 2025 | 17.46 | 17.52 | 17.26 | 17.46 | 17.46 | 0.11% | 95,949 |
| Dec 5, 2025 | 17.44 | 17.50 | 17.36 | 17.44 | 17.44 | 0.23% | 146,381 |