Cris-Tim Family Holding S.A. (BVB:CFH)
Romania · Delayed Price · Currency is RON 49.70
0.00 (0.00%)
At close: Aug 11, 2026
Cris-Tim Family Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 49.70 | 49.70 | 48.80 | 48.95 | 48.95 | -1.51% | 7,349 |
| Aug 11, 2026 | 49.70 | 49.70 | 49.50 | 49.70 | 49.70 | - | 12,557 |
| Aug 10, 2026 | 48.05 | 49.70 | 48.05 | 49.70 | 49.70 | 3.54% | 20,954 |
| Aug 7, 2026 | 47.40 | 48.00 | 47.40 | 48.00 | 48.00 | 1.27% | 10,311 |
| Aug 6, 2026 | 48.20 | 48.80 | 46.90 | 47.40 | 47.40 | -1.66% | 21,791 |
| Aug 5, 2026 | 49.90 | 50.00 | 48.15 | 48.20 | 48.20 | -3.02% | 37,678 |
| Aug 4, 2026 | 48.00 | 49.95 | 48.00 | 49.70 | 49.70 | 4.63% | 32,058 |
| Aug 3, 2026 | 44.75 | 48.00 | 44.70 | 47.50 | 47.50 | 6.98% | 40,775 |
| Jul 31, 2026 | 43.50 | 44.75 | 43.10 | 44.40 | 44.40 | 2.07% | 7,628 |
| Jul 30, 2026 | 43.80 | 44.00 | 43.15 | 43.50 | 43.50 | -1.36% | 11,487 |
| Jul 29, 2026 | 43.95 | 44.80 | 43.95 | 44.10 | 44.10 | 0.68% | 14,348 |
| Jul 28, 2026 | 43.00 | 43.80 | 42.15 | 43.80 | 43.80 | 1.86% | 15,411 |
| Jul 27, 2026 | 43.40 | 43.80 | 41.55 | 43.00 | 43.00 | -2.27% | 32,466 |
| Jul 24, 2026 | 43.50 | 44.80 | 41.70 | 44.00 | 44.00 | 0.23% | 51,119 |
| Jul 23, 2026 | 39.80 | 48.00 | 39.80 | 43.90 | 43.90 | 10.16% | 43,622 |
| Jul 22, 2026 | 36.50 | 40.00 | 36.20 | 39.85 | 39.85 | 9.18% | 44,652 |
| Jul 21, 2026 | 36.80 | 36.90 | 36.30 | 36.50 | 36.50 | -0.68% | 16,510 |
| Jul 20, 2026 | 36.55 | 36.75 | 36.30 | 36.75 | 36.75 | 0.68% | 3,820 |
| Jul 17, 2026 | 36.80 | 36.80 | 36.50 | 36.50 | 36.50 | -0.82% | 2,881 |
| Jul 16, 2026 | 36.50 | 36.80 | 36.00 | 36.80 | 36.80 | 1.24% | 7,607 |
| Jul 15, 2026 | 36.50 | 36.80 | 36.00 | 36.35 | 36.35 | -1.22% | 7,806 |
| Jul 14, 2026 | 36.30 | 36.80 | 36.00 | 36.80 | 36.80 | 1.38% | 15,569 |
| Jul 13, 2026 | 36.70 | 36.80 | 36.00 | 36.30 | 36.30 | -1.09% | 26,707 |
| Jul 10, 2026 | 36.00 | 37.10 | 36.00 | 36.70 | 36.70 | 1.94% | 21,943 |
| Jul 9, 2026 | 34.80 | 36.00 | 34.30 | 36.00 | 36.00 | 3.90% | 19,290 |
| Jul 8, 2026 | 36.00 | 36.00 | 34.45 | 34.65 | 34.65 | -3.75% | 24,962 |
| Jul 7, 2026 | 36.80 | 36.80 | 35.90 | 36.00 | 36.00 | -2.44% | 10,310 |
| Jul 6, 2026 | 36.00 | 36.90 | 36.00 | 36.90 | 36.90 | -0.14% | 17,632 |
| Jul 3, 2026 | 35.80 | 36.95 | 33.90 | 36.95 | 36.95 | 2.92% | 36,530 |
| Jul 2, 2026 | 31.85 | 35.90 | 31.85 | 35.90 | 35.90 | 12.72% | 20,168 |
| Jul 1, 2026 | 30.70 | 31.85 | 30.70 | 31.85 | 31.85 | 4.43% | 15,620 |
| Jun 30, 2026 | 29.45 | 30.50 | 29.30 | 30.50 | 30.50 | 4.10% | 11,833 |
| Jun 29, 2026 | 28.60 | 29.30 | 28.25 | 29.30 | 29.30 | 1.91% | 5,912 |
| Jun 26, 2026 | 28.75 | 28.75 | 28.65 | 28.75 | 28.75 | - | 3,287 |
| Jun 25, 2026 | 28.50 | 28.75 | 28.50 | 28.75 | 28.75 | 0.88% | 7,341 |
| Jun 24, 2026 | 28.45 | 28.50 | 28.10 | 28.50 | 28.50 | 0.18% | 4,930 |
| Jun 23, 2026 | 28.40 | 28.45 | 28.10 | 28.45 | 28.45 | 0.18% | 6,599 |
| Jun 22, 2026 | 28.60 | 28.65 | 28.30 | 28.40 | 28.40 | -0.18% | 5,695 |
| Jun 19, 2026 | 28.30 | 28.50 | 28.10 | 28.45 | 28.45 | 1.25% | 7,672 |
| Jun 18, 2026 | 27.95 | 28.30 | 27.95 | 28.10 | 28.10 | 0.54% | 4,481 |
| Jun 17, 2026 | 27.60 | 27.95 | 27.50 | 27.95 | 27.95 | 1.64% | 8,120 |
| Jun 16, 2026 | 27.10 | 27.50 | 26.95 | 27.50 | 27.50 | 1.48% | 4,880 |
| Jun 15, 2026 | 26.80 | 27.10 | 26.80 | 27.10 | 27.10 | 0.93% | 2,703 |
| Jun 12, 2026 | 26.80 | 26.85 | 26.40 | 26.85 | 26.85 | 0.19% | 9,622 |
| Jun 11, 2026 | 26.90 | 26.90 | 26.50 | 26.80 | 26.80 | - | 4,406 |
| Jun 10, 2026 | 26.95 | 26.95 | 26.60 | 26.80 | 26.80 | -0.56% | 3,372 |
| Jun 9, 2026 | 26.90 | 26.95 | 26.70 | 26.95 | 26.95 | 1.70% | 4,861 |
| Jun 8, 2026 | 26.50 | 26.90 | 26.50 | 26.50 | 26.50 | 0.38% | 11,498 |
| Jun 5, 2026 | 26.00 | 26.75 | 26.00 | 26.40 | 26.40 | 2.54% | 9,353 |
| Jun 4, 2026 | 26.45 | 27.45 | 26.10 | 26.70 | 25.75 | 1.14% | 73,522 |