Concivia S.A. (BVB:COKJ)
Romania · Delayed Price · Currency is RON 80.00
+1.00 (1.27%)
At close: Aug 20, 2026
Concivia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 61.50 | 61.50 | 60.50 | 60.50 | 60.50 | -0.82% | 31 |
| May 6, 2026 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 1.67% | 292 |
| May 5, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 37 |
| May 4, 2026 | 60.50 | 60.50 | 60.00 | 60.00 | 60.00 | - | 83 |
| Apr 30, 2026 | 61.50 | 61.50 | 60.00 | 60.00 | 60.00 | -2.44% | 216 |
| Apr 28, 2026 | 62.50 | 62.50 | 61.50 | 61.50 | 61.50 | -0.81% | 137 |
| Apr 27, 2026 | 64.00 | 64.00 | 62.00 | 62.00 | 62.00 | -3.13% | 175 |
| Apr 22, 2026 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | -7.25% | 35 |
| Apr 8, 2026 | 67.50 | 69.00 | 67.50 | 69.00 | 69.00 | 2.99% | 88 |
| Apr 7, 2026 | 65.00 | 67.00 | 65.00 | 67.00 | 67.00 | 10.74% | 108 |
| Apr 6, 2026 | 61.00 | 61.00 | 60.50 | 60.50 | 60.50 | - | 70 |
| Apr 3, 2026 | 61.00 | 61.00 | 60.50 | 60.50 | 60.50 | 0.83% | 61 |
| Apr 2, 2026 | 65.50 | 65.50 | 60.00 | 60.00 | 60.00 | -8.40% | 100 |
| Apr 1, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -5.07% | 30 |
| Mar 31, 2026 | 62.00 | 69.00 | 62.00 | 69.00 | 69.00 | 6.98% | 204 |
| Mar 30, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 7.50% | 28 |
| Mar 26, 2026 | 60.00 | 60.00 | 59.50 | 60.00 | 60.00 | - | 245 |
| Mar 25, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -1.64% | 35 |
| Mar 18, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -6.15% | 70 |
| Mar 4, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 6.56% | 10 |