Cris-Tim Family Holding S.A. (BVB:CFH)
Romania · Delayed Price · Currency is RON 48.60
-2.40 (-4.71%)
At close: Sep 22, 2026
Cris-Tim Family Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 13,529 |
| 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 |
| Aug 25, 2026 | 56.30 | 59.00 | 54.40 | 55.50 | 55.50 | - | 116,048 |
| Aug 24, 2026 | 52.40 | 56.00 | 52.40 | 55.50 | 55.50 | 6.12% | 57,270 |
| Aug 21, 2026 | 51.60 | 53.80 | 51.60 | 52.30 | 52.30 | 1.36% | 29,920 |
| Aug 20, 2026 | 53.00 | 53.20 | 50.60 | 51.60 | 51.60 | -0.77% | 51,155 |
| Aug 19, 2026 | 53.90 | 59.60 | 50.90 | 52.00 | 52.00 | -3.17% | 120,105 |
| Aug 18, 2026 | 50.00 | 54.40 | 50.00 | 53.70 | 53.70 | 7.72% | 98,655 |
| Aug 17, 2026 | 49.00 | 50.10 | 49.00 | 49.85 | 49.85 | 2.26% | 25,928 |
| Aug 14, 2026 | 48.70 | 49.00 | 48.65 | 48.75 | 48.75 | 0.21% | 5,546 |
| Aug 13, 2026 | 49.00 | 49.00 | 48.65 | 48.65 | 48.65 | -0.61% | 7,793 |
| 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 |