Chromosome Dynamics S.a. (BVB:CHRD)
Romania · Delayed Price · Currency is RON 8.25
+0.80 (10.74%)
At close: Aug 21, 2025
Chromosome Dynamics S.a. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 7.55 | 7.55 | 7.45 | 7.45 | 7.45 | -0.67% | 410 |
| Aug 22, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -9.09% | 630 |
| Aug 21, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 10.74% | 12 |
| Aug 20, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 58 |
| Aug 19, 2025 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | -0.67% | 16 |
| Aug 18, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | 59 |
| Aug 14, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.31% | 58 |
| Aug 13, 2025 | 8.60 | 8.90 | 7.65 | 7.65 | 7.65 | -5.56% | 582 |
| Aug 12, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 67 |
| Aug 11, 2025 | 7.95 | 8.90 | 7.95 | 8.10 | 8.10 | 5.19% | 2,734 |
| Aug 8, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 10.00% | 63 |
| Aug 7, 2025 | 7.15 | 7.15 | 7.00 | 7.00 | 7.00 | -4.76% | 240 |
| Aug 6, 2025 | 8.45 | 8.45 | 7.35 | 7.35 | 7.35 | -13.53% | 47 |
| Aug 5, 2025 | 7.30 | 8.50 | 7.30 | 8.50 | 8.50 | - | 7 |
| Aug 4, 2025 | 7.75 | 8.50 | 7.75 | 8.50 | 8.50 | 9.68% | 23 |
| Jul 29, 2025 | 7.60 | 7.75 | 7.40 | 7.75 | 7.75 | 4.73% | 830 |
| Jul 28, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 2.07% | 70 |
| Jul 25, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -18.99% | 50 |
| Jul 22, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 10 |
| Jul 17, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 7.83% | 20 |
| Jul 16, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 16.90% | 239 |
| Jul 14, 2025 | 7.45 | 7.45 | 7.10 | 7.10 | 7.10 | -19.32% | 1,028 |
| Jul 11, 2025 | 7.40 | 8.80 | 7.40 | 8.80 | 8.80 | - | 234 |
| Jul 9, 2025 | 7.35 | 8.80 | 7.35 | 8.80 | 8.80 | -2.76% | 52 |
| Jul 8, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 24.83% | 1 |
| Jul 7, 2025 | 7.70 | 9.10 | 7.25 | 7.25 | 7.25 | -5.84% | 481 |
| Jul 4, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -16.30% | 10 |
| Jul 3, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1.10% | 11 |
| Jul 2, 2025 | 8.50 | 9.10 | 8.50 | 9.10 | 9.10 | 7.06% | 594 |
| Jul 1, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 14 |
| Jun 30, 2025 | 7.20 | 8.50 | 7.20 | 8.50 | 8.50 | - | 30 |
| Jun 26, 2025 | 6.80 | 8.50 | 6.80 | 8.50 | 8.50 | 24.09% | 4,034 |
| Jun 24, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 11.38% | 65 |
| Jun 19, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -6.82% | 2 |
| Jun 12, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 1,329 |
| Jun 10, 2025 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | 12.82% | 175 |
| Jun 6, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 40 |
| Jun 5, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -11.36% | 5 |
| Jun 4, 2025 | 6.40 | 6.60 | 6.40 | 6.60 | 6.60 | 13.79% | 40 |
| Jun 2, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | 11 |
| May 27, 2025 | 5.50 | 5.85 | 5.50 | 5.85 | 5.85 | -7.14% | 349 |
| May 23, 2025 | 5.80 | 6.30 | 5.50 | 6.30 | 6.30 | - | 341 |
| May 21, 2025 | 5.85 | 6.30 | 5.75 | 6.30 | 6.30 | -1.56% | 211 |
| May 6, 2025 | 6.55 | 6.55 | 5.70 | 6.40 | 6.40 | -3.76% | 181 |
| Apr 25, 2025 | 5.50 | 6.65 | 5.50 | 6.65 | 6.65 | -0.75% | 31 |
| Apr 24, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 5.51% | 10 |
| Apr 23, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 25 |
| Apr 14, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -5.22% | 60 |
| Mar 26, 2025 | 6.50 | 6.70 | 6.50 | 6.70 | 6.70 | 6.35% | 70 |
| Mar 5, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.56% | 30 |