Comvex S.A. (BVB:CMVX)
Romania · Delayed Price · Currency is RON 54.50
-0.50 (-0.91%)
At close: Apr 27, 2026
Comvex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 55.00 | 55.00 | 53.50 | 53.50 | 53.50 | -1.83% | 36 |
| Apr 27, 2026 | 53.00 | 55.00 | 53.00 | 54.50 | 54.50 | -0.91% | 102 |
| Apr 24, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 3.77% | 19 |
| Apr 23, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -3.64% | 15 |
| Apr 22, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 100 |
| Apr 21, 2026 | 53.00 | 55.50 | 53.00 | 55.00 | 55.00 | 3.77% | 111 |
| Apr 20, 2026 | 54.50 | 55.50 | 53.00 | 53.00 | 53.00 | -2.75% | 87 |
| Apr 17, 2026 | 55.00 | 55.00 | 54.50 | 54.50 | 54.50 | -0.91% | 609 |
| Apr 16, 2026 | 55.00 | 55.50 | 55.00 | 55.00 | 55.00 | -0.90% | 311 |
| Apr 15, 2026 | 54.00 | 55.50 | 54.00 | 55.50 | 55.50 | - | 21 |
| Apr 14, 2026 | 55.00 | 55.50 | 55.00 | 55.50 | 55.50 | - | 24 |
| Apr 9, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | 105 |
| Apr 8, 2026 | 55.00 | 56.00 | 55.00 | 55.50 | 55.50 | 0.54% | 82 |
| Apr 3, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | -0.36% | 50 |
| Apr 1, 2026 | 55.20 | 55.40 | 53.20 | 55.40 | 55.40 | - | 56 |
| Mar 31, 2026 | 53.60 | 55.40 | 53.00 | 55.40 | 55.40 | 0.73% | 197 |
| Mar 30, 2026 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | -0.72% | 152 |
| Mar 27, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - | 5 |
| Mar 26, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | 3.75% | 12 |
| Mar 25, 2026 | 54.00 | 54.00 | 53.40 | 53.40 | 53.40 | -3.96% | 56 |
| Mar 24, 2026 | 54.00 | 55.60 | 54.00 | 55.60 | 55.60 | - | 11 |
| Mar 23, 2026 | 54.20 | 55.60 | 54.20 | 55.60 | 55.60 | -0.36% | 51 |
| Mar 20, 2026 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | 2.95% | 3 |
| Mar 19, 2026 | 55.80 | 55.80 | 54.20 | 54.20 | 54.20 | -3.21% | 17 |
| Mar 16, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 21 |
| Mar 13, 2026 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 1.82% | 108 |
| Mar 12, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.48% | 10 |
| Mar 11, 2026 | 55.00 | 55.00 | 54.20 | 54.20 | 54.20 | -3.21% | 91 |
| Mar 10, 2026 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | - | 36 |
| Mar 9, 2026 | 54.20 | 56.00 | 54.20 | 56.00 | 56.00 | - | 34 |
| Mar 5, 2026 | 53.00 | 56.00 | 53.00 | 56.00 | 56.00 | -0.36% | 45 |
| Mar 3, 2026 | 55.20 | 56.20 | 54.00 | 56.20 | 56.20 | -0.35% | 507 |
| Mar 2, 2026 | 56.80 | 56.80 | 55.00 | 56.40 | 56.40 | 1.08% | 174 |
| Feb 26, 2026 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | -2.45% | 44 |
| Feb 25, 2026 | 55.80 | 57.20 | 55.80 | 57.20 | 57.20 | - | 313 |
| 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 |