Cris-Tim Family Holding S.A. (BVB:CFH)
Romania · Delayed Price · Currency is RON 26.50
+1.90 (7.72%)
At close: May 18, 2026
Cris-Tim Family Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 24.70 | 26.50 | 24.70 | 26.50 | 26.50 | 7.72% | 85,352 |
| May 15, 2026 | 24.70 | 24.75 | 24.20 | 24.60 | 24.60 | -0.20% | 13,456 |
| May 14, 2026 | 24.45 | 24.80 | 24.15 | 24.65 | 24.65 | 0.61% | 11,437 |
| May 13, 2026 | 24.65 | 24.80 | 24.20 | 24.50 | 24.50 | 0.20% | 25,954 |
| May 12, 2026 | 23.90 | 24.80 | 23.90 | 24.45 | 24.45 | 4.04% | 52,048 |
| May 11, 2026 | 23.50 | 23.85 | 23.50 | 23.50 | 23.50 | 1.08% | 8,373 |
| May 8, 2026 | 23.35 | 23.50 | 23.20 | 23.25 | 23.25 | -0.43% | 5,344 |
| May 7, 2026 | 22.90 | 23.40 | 22.80 | 23.35 | 23.35 | 2.41% | 14,046 |
| May 6, 2026 | 22.80 | 23.00 | 22.40 | 22.80 | 22.80 | - | 11,387 |
| May 5, 2026 | 22.15 | 22.80 | 21.00 | 22.80 | 22.80 | 4.11% | 53,683 |
| May 4, 2026 | 22.50 | 22.50 | 21.90 | 21.90 | 21.90 | -2.67% | 17,875 |
| Apr 30, 2026 | 23.20 | 23.20 | 22.40 | 22.50 | 22.50 | -3.85% | 39,397 |
| Apr 29, 2026 | 23.15 | 23.55 | 23.00 | 23.40 | 23.40 | 0.43% | 13,345 |
| Apr 28, 2026 | 23.50 | 23.60 | 23.15 | 23.30 | 23.30 | -1.69% | 21,204 |
| Apr 27, 2026 | 24.25 | 24.30 | 23.50 | 23.70 | 23.70 | -2.07% | 46,923 |
| Apr 24, 2026 | 24.10 | 24.25 | 23.80 | 24.20 | 24.20 | - | 23,519 |
| Apr 23, 2026 | 24.25 | 24.45 | 23.85 | 24.20 | 24.20 | -0.21% | 9,950 |
| Apr 22, 2026 | 23.95 | 24.35 | 23.40 | 24.25 | 24.25 | 1.68% | 26,184 |
| Apr 21, 2026 | 24.20 | 24.65 | 23.85 | 23.85 | 23.85 | -3.25% | 11,678 |
| Apr 20, 2026 | 24.45 | 24.65 | 24.00 | 24.65 | 24.65 | - | 20,419 |
| Apr 17, 2026 | 24.95 | 25.00 | 24.40 | 24.65 | 24.65 | -1.20% | 31,422 |
| Apr 16, 2026 | 24.95 | 25.00 | 24.70 | 24.95 | 24.95 | - | 16,726 |
| Apr 15, 2026 | 24.80 | 24.95 | 24.80 | 24.95 | 24.95 | 0.60% | 3,937 |
| Apr 14, 2026 | 24.70 | 25.00 | 24.70 | 24.80 | 24.80 | -0.40% | 4,702 |
| Apr 9, 2026 | 24.90 | 25.00 | 24.60 | 24.90 | 24.90 | 0.40% | 55,289 |
| Apr 8, 2026 | 24.55 | 24.80 | 24.30 | 24.80 | 24.80 | 2.48% | 12,419 |
| 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 |