Comvex S.A. (BVB:CMVX)
Romania · Delayed Price · Currency is RON 60.60
-3.00 (-4.72%)
At close: Oct 8, 2025
Comvex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 63.00 | 63.00 | 60.40 | 60.60 | 60.60 | -4.72% | 207 |
| Oct 7, 2025 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | -0.31% | 2 |
| Oct 6, 2025 | 62.00 | 63.80 | 62.00 | 63.80 | 63.80 | 1.27% | 95 |
| Oct 3, 2025 | 59.20 | 63.00 | 59.20 | 63.00 | 63.00 | 2.61% | 580 |
| Oct 2, 2025 | 61.80 | 62.00 | 58.20 | 61.40 | 61.40 | -0.97% | 113 |
| Oct 1, 2025 | 61.00 | 62.00 | 60.00 | 62.00 | 62.00 | - | 475 |
| Sep 30, 2025 | 61.40 | 62.00 | 61.20 | 62.00 | 62.00 | 0.98% | 233 |
| Sep 29, 2025 | 61.60 | 62.80 | 61.40 | 61.40 | 61.40 | -1.92% | 59 |
| Sep 26, 2025 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | -0.63% | 5 |
| Sep 24, 2025 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | 2.94% | 860 |
| Sep 23, 2025 | 61.40 | 61.40 | 61.00 | 61.20 | 61.20 | -0.33% | 209 |
| Sep 22, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - | 63 |
| Sep 19, 2025 | 62.00 | 62.00 | 61.40 | 61.40 | 61.40 | -2.54% | 210 |
| Sep 18, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 2 |
| Sep 17, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 2.94% | 50 |
| Sep 16, 2025 | 61.80 | 61.80 | 61.20 | 61.20 | 61.20 | -4.08% | 92 |
| Sep 12, 2025 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | 3.91% | 9 |
| Sep 10, 2025 | 62.00 | 62.00 | 61.40 | 61.40 | 61.40 | -3.76% | 70 |
| Sep 9, 2025 | 64.00 | 64.00 | 62.00 | 63.80 | 63.80 | 1.92% | 18 |
| Sep 8, 2025 | 64.00 | 64.00 | 62.60 | 62.60 | 62.60 | -0.63% | 357 |
| Sep 4, 2025 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | 2.94% | 60 |
| Sep 3, 2025 | 61.00 | 64.20 | 60.40 | 61.20 | 61.20 | -4.97% | 47 |
| Sep 2, 2025 | 64.60 | 64.60 | 64.40 | 64.40 | 64.40 | -0.62% | 6 |
| Sep 1, 2025 | 64.80 | 64.80 | 63.00 | 64.80 | 64.80 | - | 46 |
| Aug 29, 2025 | 63.40 | 64.80 | 63.20 | 64.80 | 64.80 | - | 84 |
| Aug 28, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 1.89% | 3 |
| Aug 27, 2025 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - | 14 |
| Aug 26, 2025 | 63.80 | 63.80 | 63.60 | 63.60 | 63.60 | -2.15% | 36 |
| Aug 25, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 12 |
| Aug 22, 2025 | 63.20 | 65.00 | 63.20 | 65.00 | 65.00 | - | 4 |
| Aug 21, 2025 | 64.00 | 65.00 | 63.60 | 65.00 | 65.00 | -1.22% | 101 |
| Aug 19, 2025 | 63.20 | 65.80 | 63.20 | 65.80 | 65.80 | 3.79% | 10 |
| Aug 18, 2025 | 65.80 | 65.80 | 63.40 | 63.40 | 63.40 | - | 124 |
| Aug 14, 2025 | 63.80 | 63.80 | 63.40 | 63.40 | 63.40 | -0.63% | 153 |
| Aug 13, 2025 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - | 13 |
| Aug 12, 2025 | 65.80 | 66.60 | 63.80 | 63.80 | 63.80 | 0.63% | 14 |
| Aug 11, 2025 | 65.00 | 65.20 | 63.40 | 63.40 | 63.40 | -5.09% | 110 |
| Aug 8, 2025 | 66.60 | 66.80 | 66.60 | 66.80 | 66.80 | 0.60% | 34 |
| Aug 7, 2025 | 65.20 | 66.40 | 65.00 | 66.40 | 66.40 | - | 76 |
| Aug 6, 2025 | 65.20 | 66.40 | 64.20 | 66.40 | 66.40 | 1.53% | 49 |
| Aug 5, 2025 | 67.00 | 67.00 | 65.40 | 65.40 | 65.40 | -2.39% | 53 |
| Aug 4, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 1.21% | 48 |
| Aug 1, 2025 | 66.20 | 67.00 | 66.20 | 66.20 | 66.20 | - | 23 |
| Jul 31, 2025 | 66.20 | 66.20 | 65.20 | 66.20 | 66.20 | - | 78 |
| Jul 29, 2025 | 66.20 | 66.20 | 65.20 | 66.20 | 66.20 | -0.90% | 73 |
| Jul 28, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | 2.45% | 3 |
| Jul 25, 2025 | 67.20 | 67.20 | 65.20 | 65.20 | 65.20 | 0.93% | 41 |
| Jul 24, 2025 | 67.40 | 67.40 | 64.60 | 64.60 | 64.60 | -3.58% | 64 |
| Jul 21, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 3.08% | 14 |
| Jul 18, 2025 | 66.00 | 66.00 | 64.80 | 65.00 | 65.00 | -2.99% | 123 |