Comvex S.A. (BVB:CMVX)
Romania · Delayed Price · Currency is RON 57.20
+1.00 (1.78%)
At close: Feb 24, 2026
Comvex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 56.20 | 57.20 | 56.20 | 57.20 | 57.20 | 1.78% | 11 |
| Feb 23, 2026 | 56.80 | 57.00 | 56.00 | 56.20 | 56.20 | -1.75% | 130 |
| Feb 20, 2026 | 56.60 | 57.20 | 56.60 | 57.20 | 57.20 | 1.42% | 50 |
| Feb 19, 2026 | 55.40 | 56.60 | 55.40 | 56.40 | 56.40 | -0.35% | 44 |
| Feb 18, 2026 | 55.20 | 56.60 | 55.20 | 56.60 | 56.60 | - | 26 |
| Feb 17, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | 2.54% | 1 |
| Feb 16, 2026 | 56.80 | 57.00 | 55.20 | 55.20 | 55.20 | -2.82% | 14 |
| Feb 13, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 1.43% | 35 |
| Feb 12, 2026 | 56.00 | 56.00 | 55.80 | 56.00 | 56.00 | -0.36% | 95 |
| Feb 11, 2026 | 56.40 | 56.40 | 56.20 | 56.20 | 56.20 | - | 43 |
| Feb 10, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | 0.36% | 33 |
| Feb 9, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 30 |
| Feb 6, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -2.10% | 5 |
| Feb 4, 2026 | 57.00 | 57.20 | 55.40 | 57.20 | 57.20 | - | 573 |
| Feb 3, 2026 | 57.40 | 57.40 | 57.20 | 57.20 | 57.20 | 0.70% | 15 |
| Feb 2, 2026 | 56.00 | 57.60 | 55.00 | 56.80 | 56.80 | 1.43% | 151 |
| Jan 30, 2026 | 56.40 | 57.00 | 56.00 | 56.00 | 56.00 | -0.71% | 60 |
| Jan 29, 2026 | 57.60 | 57.80 | 56.40 | 56.40 | 56.40 | -2.76% | 108 |
| Jan 28, 2026 | 58.40 | 58.40 | 56.60 | 58.00 | 58.00 | -0.68% | 305 |
| Jan 27, 2026 | 57.20 | 58.60 | 56.80 | 58.40 | 58.40 | 2.10% | 135 |
| Jan 23, 2026 | 57.00 | 57.20 | 57.00 | 57.20 | 57.20 | 0.35% | 28 |
| Jan 22, 2026 | 57.00 | 57.00 | 55.60 | 57.00 | 57.00 | 0.71% | 5 |
| Jan 21, 2026 | 55.00 | 56.80 | 54.80 | 56.60 | 56.60 | 2.17% | 123 |
| Jan 20, 2026 | 55.20 | 55.40 | 54.80 | 55.40 | 55.40 | - | 146 |
| Jan 19, 2026 | 56.40 | 57.60 | 54.80 | 55.40 | 55.40 | -4.48% | 636 |
| Jan 16, 2026 | 58.60 | 58.60 | 58.00 | 58.00 | 58.00 | -1.02% | 28 |
| Jan 15, 2026 | 56.60 | 60.60 | 55.20 | 58.60 | 58.60 | -2.98% | 499 |
| Jan 14, 2026 | 56.20 | 60.60 | 54.60 | 60.40 | 60.40 | 6.71% | 723 |
| Jan 13, 2026 | 56.00 | 56.60 | 56.00 | 56.60 | 56.60 | -0.35% | 74 |
| Jan 12, 2026 | 56.60 | 57.20 | 55.20 | 56.80 | 56.80 | - | 153 |
| Jan 9, 2026 | 56.60 | 57.60 | 56.60 | 56.80 | 56.80 | -0.35% | 35 |
| Jan 8, 2026 | 56.80 | 57.40 | 54.40 | 57.00 | 57.00 | -0.70% | 252 |
| Jan 5, 2026 | 55.20 | 58.20 | 54.00 | 57.40 | 57.40 | -2.38% | 165 |
| Dec 30, 2025 | 56.20 | 59.40 | 55.80 | 58.80 | 58.80 | 3.89% | 147 |
| Dec 29, 2025 | 56.00 | 56.60 | 56.00 | 56.60 | 56.60 | 1.07% | 11 |
| Dec 23, 2025 | 55.80 | 56.00 | 55.00 | 56.00 | 56.00 | 1.45% | 104 |
| Dec 22, 2025 | 54.00 | 55.80 | 54.00 | 55.20 | 55.20 | -1.43% | 64 |
| Dec 19, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 20 |
| Dec 18, 2025 | 56.40 | 56.40 | 54.00 | 56.00 | 56.00 | -1.06% | 16 |
| Dec 17, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - | 7 |
| Dec 16, 2025 | 55.80 | 56.80 | 55.80 | 56.60 | 56.60 | 1.43% | 23 |
| Dec 15, 2025 | 54.00 | 56.00 | 53.80 | 55.80 | 55.80 | 4.10% | 91 |
| Dec 12, 2025 | 56.20 | 57.80 | 53.40 | 53.60 | 53.60 | -4.63% | 359 |
| Dec 11, 2025 | 54.80 | 56.20 | 54.60 | 56.20 | 56.20 | 2.93% | 104 |
| Dec 10, 2025 | 54.60 | 54.80 | 54.60 | 54.60 | 54.60 | -0.36% | 29 |
| Dec 9, 2025 | 55.60 | 55.60 | 53.00 | 54.80 | 54.80 | -1.44% | 191 |
| Dec 8, 2025 | 57.00 | 57.00 | 53.20 | 55.60 | 55.60 | -3.47% | 70 |
| Dec 5, 2025 | 52.00 | 57.60 | 52.00 | 57.60 | 57.60 | 9.09% | 464 |
| Dec 4, 2025 | 53.60 | 53.60 | 49.20 | 52.80 | 52.80 | -2.22% | 1,338 |
| Dec 3, 2025 | 51.80 | 54.60 | 50.20 | 54.00 | 54.00 | -5.59% | 1,461 |