Concivia S.A. (BVB:COKJ)
Romania · Delayed Price · Currency is RON 60.50
-1.50 (-2.42%)
At close: Nov 13, 2026
Concivia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 61.50 | 61.50 | 60.50 | 60.50 | 60.50 | -2.42% | 249 |
| Nov 9, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 42 |
| Nov 6, 2026 | 62.50 | 63.00 | 61.50 | 62.00 | 62.00 | -1.59% | 123 |
| Oct 30, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.79% | 39 |
| Oct 29, 2026 | 63.00 | 63.50 | 63.00 | 63.50 | 63.50 | -7.30% | 77 |
| Sep 30, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 7.87% | 1 |
| Sep 16, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.79% | 20 |
| Sep 10, 2026 | 64.00 | 64.00 | 63.00 | 63.00 | 63.00 | -3.08% | 93 |
| Sep 7, 2026 | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | -1.52% | 52 |
| Sep 4, 2026 | 69.00 | 69.00 | 66.00 | 66.00 | 66.00 | -5.71% | 175 |
| Sep 3, 2026 | 74.50 | 74.50 | 70.00 | 70.00 | 70.00 | -7.28% | 384 |
| Sep 1, 2026 | 76.00 | 76.00 | 75.50 | 75.50 | 75.50 | -2.58% | 20 |
| Aug 31, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -0.64% | 10 |
| Aug 27, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -2.50% | 18 |
| Aug 24, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 5 |
| Aug 20, 2026 | 79.00 | 80.00 | 78.00 | 80.00 | 80.00 | 1.27% | 148 |
| Aug 19, 2026 | 77.00 | 79.00 | 77.00 | 79.00 | 79.00 | 2.60% | 77 |
| Aug 18, 2026 | 74.50 | 77.00 | 74.50 | 77.00 | 77.00 | 10.00% | 117 |
| Aug 13, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 1 |
| Aug 12, 2026 | 65.00 | 70.00 | 65.00 | 70.00 | 70.00 | 8.53% | 263 |
| Aug 4, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | 1 |
| Aug 3, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 0.78% | 30 |
| Jul 31, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 17 |
| Jul 29, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.79% | 10 |
| Jul 28, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 2.42% | 12 |
| Jul 27, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 35 |
| Jul 22, 2026 | 62.50 | 62.50 | 62.00 | 62.00 | 62.00 | -0.80% | 150 |
| Jul 20, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -1.57% | 10 |
| Jul 10, 2026 | 63.00 | 63.50 | 63.00 | 63.50 | 63.50 | 2.42% | 47 |
| Jul 8, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 15 |
| Jun 4, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 74 |
| Jun 3, 2026 | 61.50 | 62.00 | 61.50 | 62.00 | 62.00 | 1.64% | 49 |
| May 22, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.83% | 141 |
| May 18, 2026 | 61.00 | 61.00 | 60.50 | 60.50 | 60.50 | - | 35 |