Comelf S.A. (BVB:CMF)
Romania · Delayed Price · Currency is RON 4.660
+0.100 (2.19%)
At close: Jan 29, 2026
Comelf Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -7.73% | 701 |
| Jan 29, 2026 | 4.30 | 4.66 | 4.30 | 4.66 | 4.66 | 2.19% | 300 |
| Jan 28, 2026 | 4.30 | 4.56 | 4.30 | 4.56 | 4.56 | 6.05% | 187 |
| Jan 27, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -6.11% | 152 |
| Jan 26, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 1.78% | 86 |
| Jan 22, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 3 |
| Jan 19, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.75% | 130 |
| Jan 16, 2026 | 4.50 | 4.58 | 4.50 | 4.58 | 4.58 | 1.78% | 601 |
| Jan 15, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 211 |
| Jan 14, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 333 |
| Jan 13, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 74 |
| Jan 12, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 75 |
| Jan 9, 2026 | 4.66 | 4.66 | 4.50 | 4.50 | 4.50 | -3.43% | 427 |
| Jan 8, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | 501 |
| Jan 5, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 12.56% | 262 |
| Dec 30, 2025 | 4.14 | 4.70 | 4.14 | 4.14 | 4.14 | -8.00% | 302 |
| Dec 22, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 23 |
| Dec 19, 2025 | 4.40 | 4.50 | 4.40 | 4.50 | 4.50 | 2.27% | 613 |
| Dec 17, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.45% | 145 |
| Dec 15, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | 390 |
| Dec 11, 2025 | 4.42 | 4.42 | 4.32 | 4.42 | 4.42 | 2.31% | 1,330 |
| Dec 10, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.46% | 75 |
| Dec 9, 2025 | 4.42 | 4.42 | 4.34 | 4.34 | 4.34 | -0.46% | 18 |
| Dec 8, 2025 | 4.32 | 4.36 | 4.32 | 4.36 | 4.36 | -0.46% | 520 |
| Nov 26, 2025 | 4.14 | 4.38 | 4.14 | 4.38 | 4.38 | 4.29% | 42 |
| Nov 25, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.47% | 892 |
| Nov 24, 2025 | 4.24 | 4.24 | 4.22 | 4.22 | 4.22 | -0.47% | 384 |
| Nov 20, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | 119 |
| Nov 19, 2025 | 4.30 | 4.48 | 4.22 | 4.24 | 4.24 | -5.78% | 198 |
| Nov 18, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 100 |
| Nov 17, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.88% | 100 |
| Nov 14, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 5.58% | 2 |
| Nov 13, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -6.52% | 200 |
| Nov 12, 2025 | 4.62 | 4.62 | 4.30 | 4.60 | 4.60 | - | 2,337 |
| Nov 7, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.95% | 300 |
| Nov 6, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 11.27% | 1 |
| Nov 4, 2025 | 4.74 | 4.74 | 4.26 | 4.26 | 4.26 | -8.58% | 35 |
| Oct 31, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.85% | 76 |
| Oct 28, 2025 | 4.56 | 4.70 | 4.56 | 4.70 | 4.70 | 9.30% | 1,119 |
| Oct 27, 2025 | 4.90 | 4.90 | 4.30 | 4.30 | 4.30 | -14.85% | 4,447 |
| Oct 24, 2025 | 4.64 | 5.05 | 4.64 | 5.05 | 4.83 | - | 489 |
| Oct 23, 2025 | 4.96 | 5.05 | 4.96 | 5.05 | 4.83 | 1.41% | 1,358 |
| Oct 22, 2025 | 4.86 | 4.98 | 4.86 | 4.98 | 4.76 | 5.96% | 4,491 |
| Oct 21, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.49 | 3.52% | 165 |
| Oct 20, 2025 | 4.90 | 4.90 | 4.54 | 4.54 | 4.34 | -8.47% | 1,381 |
| Oct 17, 2025 | 4.48 | 5.10 | 4.48 | 4.96 | 4.74 | 11.71% | 7,114 |
| Oct 16, 2025 | 4.32 | 4.44 | 4.32 | 4.44 | 4.24 | 2.78% | 1,494 |
| Oct 15, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.13 | - | 69 |
| Oct 14, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.13 | - | 23 |
| Oct 13, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.13 | - | 238 |