S.C. Condmag S.A. (BVB:COMI)
Romania · Delayed Price · Currency is RON 0.0190
-0.0010 (-5.00%)
At close: Aug 1, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 1,025,864 |
| Jul 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 147,605 |
| Jul 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 63,854 |
| Jul 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 635,295 |
| Jul 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.56% | 83,969 |
| Jul 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 332,948 |
| Jul 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 315,732 |
| Jul 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 119,767 |
| Jul 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.63% | 355,463 |
| Jul 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 86,225 |
| Jul 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 650,323 |
| Jul 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 406,196 |
| Jul 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 272,000 |
| Jul 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 320,790 |
| Jul 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.56% | 458,980 |
| Jul 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 382,873 |
| Jul 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 95,061 |
| Jul 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.63% | 569,321 |
| Jul 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.56% | 421,761 |
| Jul 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.88% | 1,020,703 |
| Jul 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.13% | 617,565 |
| Jul 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.88% | 421,601 |
| Jul 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.50% | 2,329,755 |
| Jul 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 14.29% | 4,181,047 |
| Jun 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,215,253 |
| Jun 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.26% | 5,264,740 |
| Jun 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.33% | 6,506,372 |
| Jun 25, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -6.25% | 21,250,150 |
| Jun 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 14.29% | 184,674 |
| Jun 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 13.51% | 660,268 |
| Jun 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.12% | 4,122,557 |
| Jun 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 13.79% | 536,870 |
| Jun 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.54% | 4,226,162 |
| Jun 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 13.04% | 6,558,005 |
| Jun 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 10,575,890 |
| Jun 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 15.00% | 1,152,989 |
| Jun 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.11% | 699,717 |
| Jun 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 12.50% | 3,522,176 |
| Jun 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 14.29% | 1,986,762 |
| Jun 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.69% | 540,251 |
| Jun 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.33% | 1,270,000 |
| Jun 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 413,522 |
| Jun 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.33% | 444,841 |
| Jun 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 82,994 |
| May 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 255,111 |
| May 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 1,150,840 |
| May 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 91,116 |
| May 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.33% | 2,305,154 |
| May 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 204,099 |
| May 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 170,100 |