Comelf S.A. (BVB:CMF)
Romania · Delayed Price · Currency is RON 4.567
-0.039 (-0.85%)
At close: Aug 31, 2026
Comelf Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.57 | -0.85% | 85 |
| Aug 28, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.61 | -1.27% | 22 |
| Aug 27, 2026 | 4.60 | 4.74 | 4.32 | 4.74 | 4.67 | -1.25% | 830 |
| Aug 25, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.72 | -0.41% | 50 |
| Aug 24, 2026 | 4.74 | 4.82 | 4.74 | 4.82 | 4.74 | 4.78% | 118 |
| Aug 19, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.53 | -4.96% | 25 |
| Aug 18, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.76 | 2.98% | 10 |
| Aug 14, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.63 | 2.17% | 100 |
| Aug 11, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.53 | 1.32% | 10 |
| Aug 10, 2026 | 4.60 | 4.60 | 4.54 | 4.54 | 4.47 | -1.30% | 669 |
| Aug 5, 2026 | 4.72 | 4.72 | 4.60 | 4.60 | 4.53 | 1.77% | 140 |
| Aug 3, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.45 | -5.44% | 168 |
| Jul 31, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.70 | 1.70% | 229 |
| Jul 30, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.63 | - | 212 |
| Jul 29, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.63 | 6.33% | 192 |
| Jul 28, 2026 | 4.70 | 4.72 | 4.42 | 4.42 | 4.35 | -5.96% | 220 |
| Jul 27, 2026 | 4.64 | 4.70 | 4.64 | 4.70 | 4.63 | 2.17% | 167 |
| Jul 24, 2026 | 4.64 | 4.64 | 4.40 | 4.60 | 4.53 | 1.32% | 2,800 |
| Jul 23, 2026 | 4.64 | 4.66 | 4.54 | 4.54 | 4.47 | -0.44% | 1,442 |
| Jul 22, 2026 | 4.56 | 4.66 | 4.56 | 4.56 | 4.49 | -1.72% | 274 |
| Jul 21, 2026 | 4.64 | 4.64 | 4.54 | 4.64 | 4.57 | 0.87% | 1,565 |
| Jul 20, 2026 | 4.66 | 4.66 | 4.60 | 4.60 | 4.53 | 0.88% | 143 |
| Jul 17, 2026 | 4.66 | 4.66 | 4.56 | 4.56 | 4.49 | -2.15% | 624 |
| Jul 16, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.59 | 2.19% | 52 |
| Jul 15, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.49 | - | 1,839 |
| Jul 14, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.49 | - | 710 |
| Jul 13, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.49 | -5.00% | 105 |
| Jul 10, 2026 | 4.74 | 4.80 | 4.62 | 4.80 | 4.72 | -2.44% | 887 |
| Jul 9, 2026 | 4.92 | 4.92 | 4.82 | 4.92 | 4.84 | 3.80% | 57 |
| Jul 7, 2026 | 4.90 | 4.90 | 4.74 | 4.74 | 4.67 | -4.05% | 1,811 |
| Jul 6, 2026 | 4.84 | 4.94 | 4.82 | 4.94 | 4.86 | -1.20% | 445 |
| Jul 3, 2026 | 4.72 | 5.00 | 4.72 | 5.00 | 4.92 | 6.84% | 1,385 |
| Jul 2, 2026 | 4.56 | 4.68 | 4.56 | 4.68 | 4.61 | 2.63% | 1,094 |
| Jul 1, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.49 | -0.87% | 93 |
| Jun 30, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.53 | 4.55% | 10 |
| Jun 25, 2026 | 4.36 | 4.40 | 4.36 | 4.40 | 4.33 | 2.33% | 201 |
| Jun 23, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.23 | -2.27% | 185 |
| Jun 19, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.33 | 2.33% | 73 |
| Jun 16, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.23 | 0.94% | 116 |
| Jun 10, 2026 | 4.32 | 4.32 | 4.26 | 4.26 | 4.19 | -0.93% | 1,020 |
| Jun 9, 2026 | 4.26 | 4.64 | 4.24 | 4.30 | 4.23 | 0.47% | 2,480 |
| Jun 5, 2026 | 4.50 | 4.50 | 4.28 | 4.28 | 4.21 | - | 160 |
| Jun 4, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.21 | -8.15% | 101 |
| Jun 3, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.59 | 9.39% | 20 |
| Jun 2, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.19 | - | 12 |
| May 29, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.19 | -3.18% | 485 |
| May 28, 2026 | 4.38 | 4.40 | 4.38 | 4.40 | 4.33 | 0.46% | 1,945 |
| May 26, 2026 | 4.30 | 4.38 | 4.30 | 4.38 | 4.31 | 3.30% | 723 |
| May 25, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.17 | -1.40% | 1 |
| May 21, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.23 | - | 100 |