Ci-Co S.a. Bucharest (BVB:CICO)
Romania · Delayed Price · Currency is RON 27.40
+1.40 (5.38%)
At close: Dec 19, 2025
Ci-Co S.a. Bucharest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 27.60 | 33.00 | 27.60 | 33.00 | 33.00 | 20.44% | 50 |
| Dec 19, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 5.38% | 5 |
| Dec 17, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -5.11% | 55 |
| Dec 15, 2025 | 27.20 | 27.40 | 27.20 | 27.40 | 27.40 | 5.38% | 9 |
| Dec 12, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 4 |
| Dec 11, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -3.70% | 100 |
| Dec 4, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -2.17% | 20 |
| Dec 3, 2025 | 25.80 | 27.60 | 25.80 | 27.60 | 27.60 | 6.98% | 98 |
| Dec 2, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -4.44% | 4 |
| Nov 14, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 4.65% | 3 |
| Nov 13, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 40 |
| Nov 12, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -6.52% | 39 |
| Nov 4, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.72% | 5 |
| Oct 10, 2025 | 24.20 | 27.80 | 24.20 | 27.80 | 27.80 | - | 101 |
| Oct 7, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 6.92% | 2 |
| Oct 3, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 39 |
| Oct 2, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -6.47% | 48 |
| Sep 10, 2025 | 24.00 | 27.80 | 24.00 | 27.80 | 27.80 | 7.75% | 193 |
| Sep 9, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -2.27% | 43 |
| Sep 8, 2025 | 26.20 | 26.40 | 26.20 | 26.40 | 26.40 | 2.33% | 4 |
| Sep 5, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 55 |