Concivia SA (Braila) (BVB:COKJ)
Romania · Delayed Price · Currency is RON 64.00
0.00 (0.00%)
At close: Jul 30, 2025
Concivia SA (Braila) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 7 |
| Jul 29, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -3.03% | 10 |
| Jun 27, 2025 | 66.00 | 66.50 | 66.00 | 66.00 | 66.00 | 9.09% | 40 |
| Jun 10, 2025 | 62.50 | 62.50 | 60.50 | 60.50 | 60.50 | -10.37% | 117 |
| May 26, 2025 | 66.00 | 67.50 | 66.00 | 67.50 | 67.50 | 2.27% | 70 |
| Apr 29, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 8 |
| Apr 25, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 1.54% | 5 |
| Apr 24, 2025 | 62.00 | 65.00 | 62.00 | 65.00 | 65.00 | 8.33% | 63 |
| Apr 9, 2025 | 64.00 | 64.00 | 60.00 | 60.00 | 60.00 | -3.23% | 370 |
| Apr 2, 2025 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 0.81% | 80 |
| Mar 28, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -3.91% | 13 |
| Mar 27, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 100 |
| Mar 21, 2025 | 63.50 | 64.00 | 63.50 | 64.00 | 64.00 | 0.79% | 200 |
| Mar 18, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.78% | 50 |
| Mar 17, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -3.76% | 112 |
| Mar 6, 2025 | 63.50 | 66.50 | 63.50 | 66.50 | 66.50 | 10.83% | 43 |
| Feb 21, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 180 |
| Feb 19, 2025 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | -3.23% | 65 |
| Feb 17, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -4.62% | 70 |
| Jan 30, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 5.69% | 5 |
| Jan 29, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -9.56% | 100 |
| Jan 20, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 4.62% | 23 |
| Jan 17, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 50 |
| Jan 16, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 50 |
| Jan 15, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 178 |
| Jan 14, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 50 |
| Jan 13, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 100 |
| Jan 10, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.78% | 454 |