Skip to main content
logo
Compa S.A. (BVB:CMP)
Romania flag Romania · Delayed Price · Currency is RON
0.6600
0.00 (0.00%)
At close: May 18, 2026

Compa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 20260.660.660.660.660.66-1,015
May 15, 20260.660.660.660.660.660.30%6,336
May 14, 20260.650.660.650.660.662.81%60,887
May 13, 20260.640.650.640.640.64-2.44%56,594
May 12, 20260.660.660.660.660.660.92%1,490
May 11, 20260.650.650.640.650.65-0.61%24,300
May 7, 20260.650.650.630.650.65-3,105
May 6, 20260.650.650.650.650.650.62%5,550
May 5, 20260.630.650.630.650.65-0.31%34,261
May 4, 20260.640.650.630.650.65-44,522
Apr 30, 20260.650.650.650.650.65-0.31%3
Apr 29, 20260.650.650.630.650.65-0.30%37,506
Apr 28, 20260.650.660.640.660.66-0.61%12,443
Apr 27, 20260.660.660.650.660.660.61%18,482
Apr 24, 20260.660.660.650.660.66-0.91%13,194
Apr 23, 20260.660.660.650.660.66-0.30%1,572
Apr 22, 20260.650.660.650.660.66-0.30%9,762
Apr 21, 20260.650.670.650.670.67-0.60%35,461
Apr 20, 20260.650.670.650.670.67-115
Apr 17, 20260.660.670.650.670.67-18,827
Apr 16, 20260.660.670.660.670.67-0.59%3,500
Apr 15, 20260.650.670.650.670.67-1,310
Apr 14, 20260.670.670.650.670.67-166,247
Apr 9, 20260.680.680.670.670.67-1.46%7,700
Apr 8, 20260.680.690.680.680.68-81,445
Apr 6, 20260.680.690.680.680.680.88%69,600
Apr 3, 20260.680.680.680.680.68-8,500
Apr 2, 20260.680.680.680.680.68-0.29%21,130
Apr 1, 20260.670.680.660.680.680.29%21,002
Mar 31, 20260.660.680.660.680.68-72,210
Mar 30, 20260.660.680.660.680.68-0.29%27,273
Mar 27, 20260.680.680.680.680.68-1.16%2,210
Mar 26, 20260.670.690.660.690.69-21,951
Mar 25, 20260.670.690.670.690.69-1,817
Mar 24, 20260.670.690.670.690.69-3,002
Mar 23, 20260.670.690.660.690.690.58%34,440
Mar 20, 20260.680.680.670.680.680.59%12,603
Mar 19, 20260.690.690.680.680.68-2.30%105,015
Mar 18, 20260.700.700.690.700.70-0.57%50,434
Mar 17, 20260.700.700.690.700.70-43,800
Mar 16, 20260.700.700.690.700.70-0.28%1,880
Mar 13, 20260.700.710.690.700.700.29%34,210
Mar 12, 20260.690.700.690.700.70-14,100
Mar 11, 20260.690.700.690.700.70-6,200
Mar 10, 20260.700.700.690.700.700.29%11,485
Mar 9, 20260.690.700.690.700.70-1.13%113,047
Mar 6, 20260.700.710.690.710.71-0.56%104,785
Mar 5, 20260.710.720.710.710.71-0.28%64,285
Mar 4, 20260.690.710.690.710.710.85%96,999
Mar 3, 20260.700.710.690.710.71-139,379