Chromosome Dynamics S.a. (BVB:CHRD)
Romania · Delayed Price · Currency is RON 11.00
+0.10 (0.92%)
At close: Sep 17, 2026
Chromosome Dynamics S.a. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 0.92% | 349 |
| Sep 16, 2026 | 10.00 | 10.90 | 10.00 | 10.90 | 10.90 | 9.00% | 101 |
| Sep 15, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 29.87% | 2,328 |
| Sep 14, 2026 | 6.60 | 7.70 | 6.60 | 7.70 | 7.70 | 16.67% | 38 |
| Sep 11, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -5.71% | 20 |
| Sep 10, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | -7.89% | 50 |
| Sep 8, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.30% | 50 |
| Sep 3, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 18 |
| Aug 31, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 16.67% | 1 |
| Aug 28, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.54% | 12 |
| Aug 27, 2026 | 7.00 | 7.00 | 6.50 | 6.50 | 6.50 | -18.24% | 312 |
| Aug 19, 2026 | 7.00 | 7.95 | 7.00 | 7.95 | 7.95 | 13.57% | 71 |
| Aug 17, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 7 |
| Aug 11, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -11.95% | 43 |
| Jul 30, 2026 | 6.60 | 7.95 | 6.60 | 7.95 | 7.95 | - | 101 |
| Jul 28, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 18.66% | 1 |
| Jul 24, 2026 | 7.95 | 7.95 | 6.70 | 6.70 | 6.70 | -15.72% | 60 |
| Jul 20, 2026 | 7.25 | 7.95 | 7.25 | 7.95 | 7.95 | - | 6 |
| Jul 14, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 4 |
| Jul 13, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 6.00% | 1 |
| Jul 7, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -5.66% | 39 |
| Jul 6, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 6.00% | 1 |
| Jul 1, 2026 | 7.95 | 7.95 | 7.50 | 7.50 | 7.50 | -5.66% | 101 |
| Jun 29, 2026 | 6.80 | 7.95 | 6.80 | 7.95 | 7.95 | 16.91% | 1,361 |
| Jun 26, 2026 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | 1.49% | 1,094 |
| Jun 25, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | 69 |
| Jun 22, 2026 | 6.35 | 6.80 | 6.35 | 6.80 | 6.80 | 25.93% | 160 |
| Jun 19, 2026 | 6.35 | 6.35 | 5.40 | 5.40 | 5.40 | -20.59% | 97 |
| Jun 18, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 4.62% | 1 |
| Jun 17, 2026 | 5.30 | 6.50 | 5.30 | 6.50 | 6.50 | 30.00% | 205 |
| Jun 12, 2026 | 6.40 | 6.40 | 5.00 | 5.00 | 5.00 | -23.08% | 372 |
| Jun 11, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -4.41% | 251 |
| Jun 5, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 4.62% | 29 |
| Jun 4, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -5.11% | 256 |
| Jun 3, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 30 |
| Jun 2, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 9.60% | 77 |
| May 29, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -8.76% | 230 |
| May 28, 2026 | 6.85 | 6.85 | 6.25 | 6.85 | 6.85 | -2.14% | 287 |
| May 26, 2026 | 6.05 | 7.55 | 5.50 | 7.00 | 7.00 | -10.26% | 2,375 |
| May 25, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 90 |
| May 22, 2026 | 7.60 | 7.80 | 5.90 | 7.80 | 7.80 | 2.63% | 31 |
| May 21, 2026 | 6.90 | 7.60 | 5.60 | 7.60 | 7.60 | 8.57% | 4,166 |
| May 15, 2026 | 7.40 | 7.40 | 7.00 | 7.00 | 7.00 | -7.28% | 244 |
| May 12, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.31% | 27 |
| May 7, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 6 |
| May 6, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -5.56% | 30 |
| May 4, 2026 | 7.80 | 8.10 | 7.80 | 8.10 | 8.10 | - | 200 |
| Apr 30, 2026 | 7.90 | 8.10 | 7.90 | 8.10 | 8.10 | - | 250 |
| Apr 24, 2026 | 8.30 | 8.30 | 8.10 | 8.10 | 8.10 | -3.57% | 150 |
| Apr 22, 2026 | 8.30 | 8.40 | 7.90 | 8.40 | 8.40 | - | 575 |