Chromosome Dynamics S.a. (BVB:CHRD)
Romania · Delayed Price · Currency is RON 9.70
-0.10 (-1.02%)
At close: Feb 26, 2026
Chromosome Dynamics S.a. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 10.00 | 10.10 | 9.70 | 9.70 | 9.70 | -1.02% | 105 |
| Feb 25, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -3.92% | 50 |
| Feb 24, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 50 |
| Feb 23, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 11.48% | 277 |
| Feb 20, 2026 | 9.15 | 10.00 | 9.15 | 9.15 | 9.15 | 6.40% | 1,397 |
| Feb 19, 2026 | 8.65 | 8.65 | 8.60 | 8.60 | 8.60 | -7.03% | 95 |
| Feb 18, 2026 | 8.70 | 9.30 | 8.65 | 9.25 | 9.25 | 8.82% | 754 |
| Feb 17, 2026 | 8.75 | 8.75 | 8.50 | 8.50 | 8.50 | 16.44% | 140 |
| Feb 16, 2026 | 8.85 | 8.85 | 7.30 | 7.30 | 7.30 | -17.05% | 1,804 |
| Feb 13, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -4.86% | 163 |
| Feb 12, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -2.63% | 54 |
| Feb 10, 2026 | 9.10 | 9.60 | 8.60 | 9.50 | 9.50 | 3.26% | 359 |
| Feb 9, 2026 | 9.40 | 9.90 | 9.20 | 9.20 | 9.20 | -1.08% | 762 |
| Feb 6, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -3.12% | 50 |
| Feb 5, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -5.88% | 140 |
| Feb 3, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 5 |
| Feb 2, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 5.70% | 6 |
| Jan 30, 2026 | 11.00 | 11.00 | 9.65 | 9.65 | 9.65 | -13.84% | 1,718 |
| Jan 29, 2026 | 12.60 | 14.50 | 10.30 | 11.20 | 11.20 | -11.11% | 2,244 |
| Jan 28, 2026 | 9.90 | 12.60 | 9.90 | 12.60 | 12.60 | 29.23% | 3,032 |
| Jan 27, 2026 | 7.75 | 9.75 | 7.75 | 9.75 | 9.75 | 30.00% | 2,463 |
| Jan 26, 2026 | 7.20 | 7.50 | 7.10 | 7.50 | 7.50 | 19.05% | 2,565 |
| Jan 23, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -13.70% | 50 |
| Jan 21, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 5.04% | 120 |
| Jan 19, 2026 | 6.95 | 7.00 | 6.95 | 6.95 | 6.95 | -1.42% | 367 |
| Jan 15, 2026 | 6.55 | 7.05 | 6.50 | 7.05 | 7.05 | - | 1,362 |
| Jan 14, 2026 | 6.25 | 7.05 | 6.20 | 7.05 | 7.05 | 1.44% | 1,090 |
| Jan 13, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 11.20% | 15 |
| Dec 30, 2025 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | -9.42% | 190 |
| Dec 29, 2025 | 6.25 | 6.90 | 6.25 | 6.90 | 6.90 | 1.47% | 20 |
| Dec 8, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 7.94% | 733 |
| Dec 4, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | 15 |
| Nov 28, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | 100 |
| Nov 24, 2025 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | -8.57% | 40 |
| Nov 17, 2025 | 6.35 | 7.00 | 6.35 | 7.00 | 7.00 | 7.69% | 25 |
| Nov 5, 2025 | 5.80 | 6.50 | 5.80 | 6.50 | 6.50 | - | 115 |
| Nov 4, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 8.33% | 40 |
| Oct 31, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | 170 |
| Oct 29, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -9.16% | 175 |
| Oct 28, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 55 |
| Oct 20, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | 25 |
| Oct 7, 2025 | 7.10 | 7.10 | 6.50 | 6.50 | 6.50 | - | 300 |
| Oct 2, 2025 | 6.75 | 6.75 | 6.50 | 6.50 | 6.50 | -5.11% | 1,091 |
| Sep 30, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -4.86% | 2 |
| Sep 29, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.70% | 500 |
| Sep 26, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.70% | 40 |
| Sep 24, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 4.41% | 579 |
| Sep 22, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.86% | 397 |
| Sep 18, 2025 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | -6.67% | 536 |
| Sep 15, 2025 | 7.30 | 7.50 | 7.30 | 7.50 | 7.50 | 1.35% | 391 |