Comvex S.A. (BVB:CMVX)
Romania · Delayed Price · Currency is RON 78.00
+6.00 (8.33%)
At close: Aug 11, 2026
Comvex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 78.00 | 94.00 | 78.00 | 83.00 | 83.00 | 6.41% | 2,843 |
| Aug 11, 2026 | 73.00 | 78.00 | 73.00 | 78.00 | 78.00 | 8.33% | 620 |
| Aug 10, 2026 | 74.50 | 74.50 | 72.00 | 72.00 | 72.00 | 0.70% | 250 |
| Aug 6, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -3.38% | 22 |
| Aug 5, 2026 | 74.00 | 75.00 | 71.50 | 74.00 | 74.00 | - | 43 |
| Aug 4, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 2 |
| Aug 3, 2026 | 74.00 | 75.00 | 74.00 | 74.00 | 74.00 | - | 90 |
| Jul 31, 2026 | 73.00 | 74.50 | 73.00 | 74.00 | 74.00 | 1.37% | 50 |
| Jul 30, 2026 | 74.00 | 74.00 | 71.50 | 73.00 | 73.00 | - | 20 |
| Jul 29, 2026 | 74.50 | 74.50 | 73.00 | 73.00 | 73.00 | -2.01% | 92 |
| Jul 28, 2026 | 75.00 | 75.50 | 71.50 | 74.50 | 74.50 | -0.67% | 87 |
| Jul 27, 2026 | 70.50 | 75.00 | 70.00 | 75.00 | 75.00 | 8.70% | 630 |
| Jul 24, 2026 | 70.50 | 72.50 | 69.00 | 69.00 | 69.00 | -1.43% | 529 |
| Jul 23, 2026 | 70.00 | 71.00 | 68.50 | 70.00 | 70.00 | -2.78% | 301 |
| Jul 22, 2026 | 72.00 | 73.50 | 69.00 | 72.00 | 72.00 | -5.88% | 424 |
| Jul 21, 2026 | 68.50 | 82.00 | 68.00 | 76.50 | 76.50 | 12.50% | 778 |
| Jul 20, 2026 | 63.00 | 68.50 | 63.00 | 68.00 | 68.00 | 7.94% | 550 |
| Jul 17, 2026 | 63.50 | 63.50 | 63.00 | 63.00 | 63.00 | 3.28% | 7 |
| Jul 16, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -3.17% | 41 |
| Jul 15, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 24 |
| Jul 14, 2026 | 63.00 | 63.00 | 59.50 | 63.00 | 63.00 | - | 11 |
| Jul 13, 2026 | 61.00 | 63.00 | 58.50 | 63.00 | 63.00 | -0.79% | 400 |
| Jul 10, 2026 | 60.00 | 63.50 | 60.00 | 63.50 | 63.50 | 5.83% | 468 |
| Jul 8, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 63 |
| Jul 7, 2026 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | -3.23% | 38 |
| Jul 6, 2026 | 60.50 | 63.00 | 60.00 | 62.00 | 62.00 | -2.36% | 86 |
| Jul 3, 2026 | 60.50 | 63.50 | 60.50 | 63.50 | 63.50 | -0.78% | 23 |
| Jul 2, 2026 | 63.50 | 64.00 | 63.50 | 64.00 | 64.00 | - | 11 |
| Jul 1, 2026 | 60.00 | 64.00 | 60.00 | 64.00 | 64.00 | 6.67% | 128 |
| Jun 30, 2026 | 60.50 | 60.50 | 58.00 | 60.00 | 60.00 | -4.76% | 97 |
| Jun 29, 2026 | 57.00 | 63.00 | 56.50 | 63.00 | 63.00 | 10.53% | 116 |
| Jun 26, 2026 | 55.50 | 65.50 | 54.00 | 57.00 | 57.00 | 2.70% | 2,007 |
| Jun 25, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 4.72% | 10 |
| Jun 24, 2026 | 55.50 | 55.50 | 53.00 | 53.00 | 53.00 | -3.64% | 9 |
| Jun 23, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 248 |
| Jun 22, 2026 | 55.00 | 55.00 | 53.50 | 55.00 | 55.00 | - | 61 |
| Jun 19, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 20 |
| Jun 18, 2026 | 54.00 | 55.00 | 53.50 | 55.00 | 55.00 | 1.85% | 18 |
| Jun 17, 2026 | 54.50 | 55.00 | 54.00 | 54.00 | 54.00 | - | 135 |
| Jun 16, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 102 |
| Jun 12, 2026 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | -1.82% | 10 |
| Jun 10, 2026 | 54.50 | 55.00 | 54.00 | 55.00 | 55.00 | 0.92% | 85 |
| Jun 9, 2026 | 54.50 | 55.00 | 54.50 | 54.50 | 54.50 | -0.91% | 214 |
| Jun 8, 2026 | 54.50 | 55.00 | 54.50 | 55.00 | 55.00 | 0.92% | 112 |
| Jun 5, 2026 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | 3.81% | 40 |
| Jun 4, 2026 | 54.00 | 54.00 | 52.50 | 52.50 | 52.50 | -3.67% | 180 |
| Jun 3, 2026 | 54.50 | 54.50 | 52.50 | 54.50 | 54.50 | 3.81% | 61 |
| Jun 2, 2026 | 53.00 | 54.50 | 52.50 | 52.50 | 52.50 | -2.78% | 114 |
| May 28, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | 10 |
| May 25, 2026 | 52.50 | 54.50 | 52.50 | 54.50 | 54.50 | - | 24 |