Ci-Co S.a. Bucharest (BVB:CICO)
Romania · Delayed Price · Currency is RON 30.60
0.00 (0.00%)
At close: Jun 15, 2026
Ci-Co S.a. Bucharest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 39.80 | 39.80 | 30.60 | 30.60 | 30.60 | -4.37% | 830 |
| Jun 9, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 1 |
| Jun 5, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 11 |
| Jun 4, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 7.45% | 38 |
| Jun 3, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 29.78 | -15.79% | 7 |
| May 29, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 35.36 | - | 4 |
| May 25, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 35.36 | 8.57% | 7 |
| May 13, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 32.57 | -7.89% | 15 |
| May 4, 2026 | 35.00 | 38.00 | 35.00 | 38.00 | 35.36 | 8.57% | 17 |
| Apr 27, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 32.57 | -30.00% | 10 |
| Apr 24, 2026 | 35.00 | 50.00 | 35.00 | 50.00 | 46.53 | 25.00% | 21 |
| Apr 16, 2026 | 32.00 | 40.00 | 32.00 | 40.00 | 37.23 | 21.21% | 38 |
| Mar 2, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 30.71 | 10.00% | 2 |
| Feb 26, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 27.92 | - | 172 |
| Feb 25, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 27.92 | -9.09% | 18 |
| Jan 29, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 30.71 | 10.00% | 2 |
| Jan 26, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 27.92 | -9.09% | 15 |
| Jan 13, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 30.71 | 10.00% | 10 |
| Jan 12, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 27.92 | - | 5 |
| Jan 9, 2026 | 33.00 | 33.00 | 30.00 | 30.00 | 27.92 | -9.09% | 57 |
| Jan 8, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 30.71 | - | 5 |
| Jan 5, 2026 | 27.60 | 33.00 | 27.60 | 33.00 | 30.71 | 20.44% | 50 |
| Dec 19, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 25.50 | 5.38% | 5 |
| Dec 17, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 24.20 | -5.11% | 55 |