Cris-Tim Family Holding S.A. (BVB:CFH)
Romania · Delayed Price · Currency is RON 26.50
+0.10 (0.38%)
At close: Jun 8, 2026
Cris-Tim Family Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 26.50 | 26.50 | 26.25 | 26.40 | 25.46 | - | 8,088 |
| Jun 2, 2026 | 26.15 | 26.55 | 26.15 | 26.40 | 25.46 | 0.96% | 7,618 |
| May 29, 2026 | 26.55 | 26.65 | 26.15 | 26.15 | 25.22 | -1.51% | 10,297 |
| May 28, 2026 | 26.90 | 27.55 | 26.50 | 26.55 | 25.60 | -1.67% | 6,768 |
| May 27, 2026 | 27.55 | 27.70 | 26.90 | 27.00 | 26.04 | -2.00% | 57,054 |
| May 26, 2026 | 27.55 | 27.70 | 27.10 | 27.55 | 26.57 | 0.92% | 16,160 |
| May 25, 2026 | 27.25 | 27.35 | 27.00 | 27.30 | 26.32 | 0.18% | 6,880 |
| May 22, 2026 | 27.30 | 27.60 | 26.80 | 27.25 | 26.28 | -1.27% | 75,257 |
| May 21, 2026 | 27.85 | 28.35 | 27.25 | 27.60 | 26.61 | -0.72% | 40,867 |
| May 20, 2026 | 27.80 | 28.00 | 27.40 | 27.80 | 26.81 | 1.09% | 14,672 |
| May 19, 2026 | 26.50 | 27.60 | 26.50 | 27.50 | 26.52 | 3.77% | 18,839 |
| May 18, 2026 | 24.70 | 26.50 | 24.70 | 26.50 | 25.55 | 7.72% | 85,352 |
| May 15, 2026 | 24.70 | 24.75 | 24.20 | 24.60 | 23.72 | -0.20% | 13,456 |
| May 14, 2026 | 24.45 | 24.80 | 24.15 | 24.65 | 23.77 | 0.61% | 11,437 |
| May 13, 2026 | 24.65 | 24.80 | 24.20 | 24.50 | 23.62 | 0.20% | 25,954 |
| May 12, 2026 | 23.90 | 24.80 | 23.90 | 24.45 | 23.58 | 4.04% | 52,048 |
| May 11, 2026 | 23.50 | 23.85 | 23.50 | 23.50 | 22.66 | 1.08% | 8,373 |
| May 8, 2026 | 23.35 | 23.50 | 23.20 | 23.25 | 22.42 | -0.43% | 5,344 |
| May 7, 2026 | 22.90 | 23.40 | 22.80 | 23.35 | 22.52 | 2.41% | 14,046 |
| May 6, 2026 | 22.80 | 23.00 | 22.40 | 22.80 | 21.99 | - | 11,387 |
| May 5, 2026 | 22.15 | 22.80 | 21.00 | 22.80 | 21.99 | 4.11% | 53,683 |
| May 4, 2026 | 22.50 | 22.50 | 21.90 | 21.90 | 21.12 | -2.67% | 17,875 |
| Apr 30, 2026 | 23.20 | 23.20 | 22.40 | 22.50 | 21.70 | -3.85% | 39,397 |
| Apr 29, 2026 | 23.15 | 23.55 | 23.00 | 23.40 | 22.56 | 0.43% | 13,345 |
| Apr 28, 2026 | 23.50 | 23.60 | 23.15 | 23.30 | 22.47 | -1.69% | 21,204 |
| Apr 27, 2026 | 24.25 | 24.30 | 23.50 | 23.70 | 22.85 | -2.07% | 46,923 |
| Apr 24, 2026 | 24.10 | 24.25 | 23.80 | 24.20 | 23.34 | - | 23,519 |
| Apr 23, 2026 | 24.25 | 24.45 | 23.85 | 24.20 | 23.34 | -0.21% | 9,950 |
| Apr 22, 2026 | 23.95 | 24.35 | 23.40 | 24.25 | 23.38 | 1.68% | 26,184 |
| Apr 21, 2026 | 24.20 | 24.65 | 23.85 | 23.85 | 23.00 | -3.25% | 11,678 |
| Apr 20, 2026 | 24.45 | 24.65 | 24.00 | 24.65 | 23.77 | - | 20,419 |
| Apr 17, 2026 | 24.95 | 25.00 | 24.40 | 24.65 | 23.77 | -1.20% | 31,422 |
| Apr 16, 2026 | 24.95 | 25.00 | 24.70 | 24.95 | 24.06 | - | 16,726 |
| Apr 15, 2026 | 24.80 | 24.95 | 24.80 | 24.95 | 24.06 | 0.60% | 3,937 |
| Apr 14, 2026 | 24.70 | 25.00 | 24.70 | 24.80 | 23.91 | -0.40% | 4,702 |
| Apr 9, 2026 | 24.90 | 25.00 | 24.60 | 24.90 | 24.01 | 0.40% | 55,289 |
| Apr 8, 2026 | 24.55 | 24.80 | 24.30 | 24.80 | 23.91 | 2.48% | 12,419 |
| Apr 7, 2026 | 24.45 | 24.55 | 24.00 | 24.20 | 23.34 | -1.02% | 11,485 |
| Apr 6, 2026 | 24.55 | 24.55 | 24.20 | 24.45 | 23.58 | -0.41% | 3,530 |
| Apr 3, 2026 | 24.55 | 24.55 | 24.05 | 24.55 | 23.67 | - | 1,309 |
| Apr 2, 2026 | 24.55 | 24.70 | 24.05 | 24.55 | 23.67 | - | 6,565 |
| Apr 1, 2026 | 24.80 | 25.15 | 24.20 | 24.55 | 23.67 | -1.21% | 47,527 |
| Mar 31, 2026 | 24.85 | 24.85 | 24.45 | 24.85 | 23.96 | - | 15,627 |
| Mar 30, 2026 | 24.50 | 24.85 | 24.25 | 24.85 | 23.96 | 1.84% | 117,337 |
| Mar 27, 2026 | 24.50 | 24.80 | 24.20 | 24.40 | 23.53 | - | 29,388 |
| Mar 26, 2026 | 24.55 | 24.55 | 24.15 | 24.40 | 23.53 | -0.61% | 71,248 |
| Mar 25, 2026 | 24.50 | 24.65 | 24.30 | 24.55 | 23.67 | 1.87% | 14,117 |