Chromosome Dynamics S.a. (BVB:CHRD)
Romania · Delayed Price · Currency is RON 6.85
-0.15 (-2.14%)
At close: May 28, 2026
Chromosome Dynamics S.a. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 8.50 | 8.50 | 8.30 | 8.40 | 8.40 | -5.62% | 300 |
| Apr 20, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.56% | 60 |
| Apr 17, 2026 | 8.50 | 8.95 | 8.50 | 8.95 | 8.95 | -0.56% | 68 |
| Apr 7, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -3.74% | 17 |
| Mar 20, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.54% | 50 |
| Mar 18, 2026 | 9.35 | 9.35 | 9.30 | 9.30 | 9.30 | -1.59% | 236 |
| Mar 16, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -5.03% | 25 |
| Mar 13, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 4.74% | 17 |
| Mar 12, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 350 |
| Mar 10, 2026 | 9.55 | 9.60 | 9.50 | 9.50 | 9.50 | -6.86% | 215 |
| Mar 6, 2026 | 9.70 | 10.20 | 9.70 | 10.20 | 10.20 | - | 255 |
| Mar 4, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.51% | 480 |
| Mar 3, 2026 | 9.65 | 9.95 | 9.65 | 9.95 | 9.95 | 3.11% | 219 |
| Mar 2, 2026 | 9.75 | 9.75 | 9.65 | 9.65 | 9.65 | -0.52% | 105 |
| 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% | 3,232 |
| 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 |