SC Bricomat SA (BVB:COBL)
Romania · Delayed Price · Currency is RON 14.00
-1.40 (-9.09%)
At close: Oct 7, 2025
SC Bricomat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 14.00 | 14.00 | 7.60 | 14.00 | 14.00 | -9.09% | 3 |
| Apr 22, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 2.67% | 660 |
| Dec 27, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 26.05% | 3 |
| Dec 23, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 6 |
| Dec 20, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | 6 |
| Oct 4, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 216 |
| Oct 2, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 41 |
| Sep 30, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1 |
| Sep 25, 2024 | 14.00 | 14.00 | 10.50 | 12.00 | 12.00 | -20.00% | 7 |
| Sep 23, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 1 |
| Sep 20, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 1 |
| Sep 9, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -6.25% | 1 |
| Sep 6, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -5.88% | 1 |
| Sep 5, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.86% | 2 |
| Sep 3, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 3 |
| Sep 2, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 68.27% | 6 |
| Jun 28, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -28.77% | 118 |
| May 27, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 117.91% | 4 |
| Apr 15, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.75% | 1 |
| Mar 14, 2024 | 6.55 | 6.65 | 6.55 | 6.65 | 6.65 | -28.88% | 41 |
| Mar 6, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | 1 |
| Mar 5, 2024 | 7.20 | 9.35 | 7.20 | 9.35 | 9.35 | 29.86% | 19 |
| Feb 21, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 10.77% | 119 |
| Feb 6, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 30.00% | 10 |
| Jan 31, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 28.21% | 100 |
| Dec 13, 2023 | 3.04 | 3.90 | 2.44 | 3.90 | 3.90 | 30.00% | 609,377 |
| Dec 12, 2023 | 3.54 | 5.00 | 3.00 | 3.00 | 3.00 | -25.00% | 369 |
| Dec 11, 2023 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -20.79% | 40 |