Comelf S.A. (BVB:CMF)
Romania · Delayed Price · Currency is RON 4.600
+0.040 (0.88%)
At close: Jul 20, 2026
Comelf Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 4.64 | 4.64 | 4.54 | 4.64 | 4.64 | 0.87% | 1,565 |
| Jul 20, 2026 | 4.66 | 4.66 | 4.60 | 4.60 | 4.60 | 0.88% | 143 |
| Jul 17, 2026 | 4.66 | 4.66 | 4.56 | 4.56 | 4.56 | -2.15% | 624 |
| Jul 16, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 2.19% | 52 |
| Jul 15, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | 1,839 |
| Jul 14, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | 710 |
| Jul 13, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -5.00% | 105 |
| Jul 10, 2026 | 4.74 | 4.80 | 4.62 | 4.80 | 4.80 | -2.44% | 887 |
| Jul 9, 2026 | 4.92 | 4.92 | 4.82 | 4.92 | 4.92 | 3.80% | 57 |
| Jul 7, 2026 | 4.90 | 4.90 | 4.74 | 4.74 | 4.74 | -4.05% | 1,811 |
| Jul 6, 2026 | 4.84 | 4.94 | 4.82 | 4.94 | 4.94 | -1.20% | 445 |
| Jul 3, 2026 | 4.72 | 5.00 | 4.72 | 5.00 | 5.00 | 6.84% | 1,385 |
| Jul 2, 2026 | 4.56 | 4.68 | 4.56 | 4.68 | 4.68 | 2.63% | 1,094 |
| Jul 1, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.87% | 93 |
| Jun 30, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 4.55% | 10 |
| Jun 25, 2026 | 4.36 | 4.40 | 4.36 | 4.40 | 4.40 | 2.33% | 201 |
| Jun 23, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -2.27% | 185 |
| Jun 19, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 2.33% | 73 |
| Jun 16, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.94% | 116 |
| Jun 10, 2026 | 4.32 | 4.32 | 4.26 | 4.26 | 4.26 | -0.93% | 1,020 |
| Jun 9, 2026 | 4.26 | 4.64 | 4.24 | 4.30 | 4.30 | 0.47% | 2,480 |
| Jun 5, 2026 | 4.50 | 4.50 | 4.28 | 4.28 | 4.28 | - | 160 |
| Jun 4, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -8.15% | 101 |
| Jun 3, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 9.39% | 20 |
| Jun 2, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | 12 |
| May 29, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -3.18% | 485 |
| May 28, 2026 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | 0.46% | 1,945 |
| May 26, 2026 | 4.30 | 4.38 | 4.30 | 4.38 | 4.38 | 3.30% | 723 |
| May 25, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.40% | 1 |
| May 21, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 100 |
| May 20, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 3.86% | 144 |
| May 19, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -4.17% | 1 |
| May 18, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.47% | 105 |
| May 15, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 250 |
| May 13, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 50 |
| May 8, 2026 | 4.32 | 4.32 | 4.30 | 4.30 | 4.30 | 3.86% | 60 |
| May 7, 2026 | 4.10 | 4.14 | 4.10 | 4.14 | 4.14 | -3.27% | 30 |
| May 5, 2026 | 4.10 | 4.28 | 4.10 | 4.28 | 4.28 | 4.39% | 117 |
| May 4, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -5.53% | 200 |
| Apr 24, 2026 | 4.32 | 4.34 | 4.32 | 4.34 | 4.34 | - | 221 |
| Apr 22, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 6.37% | 35 |
| Apr 20, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -1.45% | 50 |
| Apr 16, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -5.05% | 100 |
| Apr 15, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 7.92% | 124 |
| Apr 14, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -7.76% | 34 |
| Apr 9, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 6.83% | 2 |
| Apr 6, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -5.96% | 221 |
| Apr 3, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 6.34% | 115 |
| Mar 31, 2026 | 4.42 | 4.42 | 4.10 | 4.10 | 4.10 | -0.49% | 271 |
| Mar 26, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -1.90% | 10 |