Cris-Tim Family Holding S.A. (BVB:CFH)
Romania · Delayed Price · Currency is RON 45.65
-1.35 (-2.87%)
At close: Nov 3, 2026
Cris-Tim Family Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 46.50 | 46.95 | 45.65 | 45.65 | 45.65 | -2.87% | 14,535 |
| Nov 2, 2026 | 47.70 | 47.85 | 45.30 | 47.00 | 47.00 | -1.67% | 41,157 |
| Oct 30, 2026 | 47.90 | 48.25 | 47.30 | 47.80 | 47.80 | -0.21% | 2,979 |
| Oct 29, 2026 | 47.95 | 48.00 | 47.10 | 47.90 | 47.90 | 0.31% | 9,191 |
| Oct 28, 2026 | 47.20 | 47.95 | 47.00 | 47.75 | 47.75 | 1.38% | 17,061 |
| Oct 27, 2026 | 47.95 | 48.45 | 46.65 | 47.10 | 47.10 | -1.77% | 14,370 |
| Oct 26, 2026 | 49.60 | 49.60 | 47.80 | 47.95 | 47.95 | -3.23% | 20,148 |
| Oct 23, 2026 | 50.20 | 50.20 | 49.50 | 49.55 | 49.55 | -0.70% | 3,818 |
| Oct 22, 2026 | 49.95 | 50.70 | 49.65 | 49.90 | 49.90 | -0.80% | 6,821 |
| Oct 21, 2026 | 52.00 | 52.00 | 49.40 | 50.30 | 50.30 | -2.33% | 65,254 |
| Oct 20, 2026 | 52.00 | 53.30 | 50.70 | 51.50 | 51.50 | -0.77% | 57,737 |
| Oct 19, 2026 | 50.30 | 51.90 | 50.00 | 51.90 | 51.90 | 3.18% | 25,896 |
| Oct 16, 2026 | 50.40 | 51.20 | 49.60 | 50.30 | 50.30 | 0.20% | 14,868 |
| Oct 15, 2026 | 49.90 | 50.80 | 49.10 | 50.20 | 50.20 | 0.50% | 24,965 |
| Oct 14, 2026 | 51.00 | 51.50 | 48.95 | 49.95 | 49.95 | -1.67% | 80,528 |
| Oct 13, 2026 | 49.00 | 50.90 | 49.00 | 50.80 | 50.80 | 2.63% | 15,157 |
| Oct 12, 2026 | 49.50 | 49.70 | 49.00 | 49.50 | 49.50 | -0.20% | 5,200 |
| Oct 9, 2026 | 49.10 | 49.70 | 49.10 | 49.60 | 49.60 | -0.40% | 3,883 |
| Oct 8, 2026 | 50.10 | 51.00 | 48.75 | 49.80 | 49.80 | -0.20% | 12,528 |
| Oct 7, 2026 | 50.80 | 51.50 | 49.00 | 49.90 | 49.90 | - | 28,071 |
| Oct 6, 2026 | 54.10 | 55.70 | 49.00 | 49.90 | 49.90 | -7.08% | 128,430 |
| Oct 5, 2026 | 49.75 | 54.20 | 48.30 | 53.70 | 53.70 | 14.74% | 61,230 |
| Oct 2, 2026 | 44.00 | 47.00 | 44.00 | 46.80 | 46.80 | 9.60% | 57,102 |
| Oct 1, 2026 | 40.55 | 44.80 | 40.55 | 42.70 | 42.70 | 5.96% | 78,018 |
| Sep 30, 2026 | 38.10 | 42.00 | 38.00 | 40.30 | 40.30 | 4.81% | 33,582 |
| Sep 29, 2026 | 39.05 | 39.45 | 37.45 | 38.45 | 38.45 | -1.28% | 61,065 |
| Sep 28, 2026 | 41.80 | 44.00 | 38.95 | 38.95 | 38.95 | -5.00% | 43,018 |
| Sep 25, 2026 | 38.95 | 41.80 | 37.50 | 41.00 | 41.00 | 5.13% | 41,099 |
| Sep 24, 2026 | 42.80 | 42.80 | 37.05 | 39.00 | 39.00 | -8.98% | 71,441 |
| Sep 23, 2026 | 48.00 | 48.45 | 42.85 | 42.85 | 42.85 | -11.83% | 105,562 |
| Sep 22, 2026 | 51.00 | 51.40 | 48.60 | 48.60 | 48.60 | -4.71% | 26,361 |
| Sep 21, 2026 | 53.20 | 54.40 | 50.70 | 51.00 | 51.00 | -6.93% | 41,737 |
| Sep 18, 2026 | 53.50 | 56.00 | 51.00 | 54.80 | 54.80 | 2.81% | 1,252,803 |
| Sep 17, 2026 | 50.60 | 53.50 | 48.70 | 53.30 | 53.30 | 2.90% | 60,196 |
| Sep 16, 2026 | 53.80 | 53.80 | 50.50 | 51.80 | 51.80 | -3.72% | 80,100 |
| Sep 15, 2026 | 55.30 | 55.30 | 52.60 | 53.80 | 53.80 | -0.55% | 12,012 |
| Sep 14, 2026 | 55.00 | 55.70 | 54.10 | 54.10 | 54.10 | -1.64% | 13,200 |
| Sep 11, 2026 | 54.50 | 55.00 | 50.10 | 55.00 | 55.00 | 0.92% | 27,767 |
| Sep 10, 2026 | 56.90 | 56.90 | 54.30 | 54.50 | 54.50 | -4.22% | 24,048 |
| Sep 9, 2026 | 57.80 | 58.30 | 55.60 | 56.90 | 56.90 | -1.90% | 35,951 |
| Sep 8, 2026 | 58.30 | 58.70 | 57.80 | 58.00 | 58.00 | -0.51% | 15,853 |
| Sep 7, 2026 | 57.40 | 58.70 | 56.70 | 58.30 | 58.30 | 0.52% | 42,992 |
| Sep 4, 2026 | 55.80 | 58.00 | 55.80 | 58.00 | 58.00 | 3.94% | 26,550 |
| Sep 3, 2026 | 54.90 | 55.90 | 54.20 | 55.80 | 55.80 | 1.64% | 31,439 |
| Sep 2, 2026 | 54.90 | 55.70 | 53.10 | 54.90 | 54.90 | - | 49,988 |
| Sep 1, 2026 | 52.20 | 55.00 | 51.00 | 54.90 | 54.90 | 4.57% | 33,679 |
| Aug 31, 2026 | 54.20 | 54.40 | 49.80 | 52.50 | 52.50 | -3.14% | 85,394 |
| Aug 28, 2026 | 55.40 | 55.60 | 52.80 | 54.20 | 54.20 | -2.17% | 96,227 |
| Aug 27, 2026 | 55.00 | 55.90 | 54.80 | 55.40 | 55.40 | 0.73% | 26,255 |
| Aug 26, 2026 | 57.60 | 57.60 | 54.70 | 55.00 | 55.00 | -0.90% | 31,057 |