Conpet S.A. (BVB:COTE)
Romania · Delayed Price · Currency is RON 77.20
-1.40 (-1.78%)
At close: Jan 30, 2026
Conpet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 78.40 | 78.40 | 77.20 | 77.20 | 77.20 | -1.78% | 6,317 |
| Jan 29, 2026 | 78.80 | 78.80 | 78.40 | 78.60 | 78.60 | -0.25% | 9,186 |
| Jan 28, 2026 | 78.00 | 78.80 | 78.00 | 78.80 | 78.80 | 0.77% | 6,431 |
| Jan 27, 2026 | 78.20 | 78.40 | 77.80 | 78.20 | 78.20 | 0.26% | 4,647 |
| Jan 26, 2026 | 78.00 | 78.20 | 77.60 | 78.00 | 78.00 | - | 14,645 |
| Jan 23, 2026 | 77.60 | 78.00 | 77.40 | 78.00 | 78.00 | 0.52% | 3,420 |
| Jan 22, 2026 | 77.00 | 77.80 | 77.00 | 77.60 | 77.60 | 0.52% | 6,303 |
| Jan 21, 2026 | 77.20 | 77.40 | 77.00 | 77.20 | 77.20 | -0.26% | 5,607 |
| Jan 20, 2026 | 77.40 | 77.40 | 77.00 | 77.40 | 77.40 | 0.52% | 2,045 |
| Jan 19, 2026 | 77.00 | 77.60 | 76.80 | 77.00 | 77.00 | - | 22,447 |
| Jan 16, 2026 | 76.80 | 77.40 | 76.60 | 77.00 | 77.00 | - | 45,778 |
| Jan 15, 2026 | 77.00 | 77.60 | 76.80 | 77.00 | 77.00 | - | 18,442 |
| Jan 14, 2026 | 77.00 | 77.40 | 76.80 | 77.00 | 77.00 | - | 36,898 |
| Jan 13, 2026 | 77.60 | 77.80 | 76.80 | 77.00 | 77.00 | -0.77% | 73,216 |
| Jan 12, 2026 | 78.00 | 78.00 | 76.80 | 77.60 | 77.60 | 0.26% | 64,104 |
| Jan 9, 2026 | 77.60 | 78.20 | 77.00 | 77.40 | 77.40 | -1.02% | 25,406 |
| Jan 8, 2026 | 78.00 | 78.20 | 77.20 | 78.20 | 78.20 | 0.26% | 6,215 |
| Jan 5, 2026 | 77.60 | 78.00 | 77.00 | 78.00 | 78.00 | 1.30% | 7,973 |
| Dec 30, 2025 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | - | 11,977 |
| Dec 29, 2025 | 78.00 | 78.40 | 77.00 | 77.00 | 77.00 | -0.77% | 23,656 |
| Dec 23, 2025 | 77.40 | 78.60 | 77.20 | 77.60 | 77.60 | 0.26% | 18,529 |
| Dec 22, 2025 | 77.40 | 77.40 | 77.20 | 77.40 | 77.40 | 0.52% | 1,524 |
| Dec 19, 2025 | 77.00 | 77.40 | 76.60 | 77.00 | 77.00 | -0.26% | 10,525 |
| Dec 18, 2025 | 77.20 | 77.20 | 76.80 | 77.20 | 77.20 | 0.26% | 2,802 |
| Dec 17, 2025 | 77.40 | 77.40 | 76.80 | 77.00 | 77.00 | -0.52% | 6,676 |
| Dec 16, 2025 | 77.80 | 78.00 | 76.40 | 77.40 | 77.40 | -0.51% | 66,971 |
| Dec 15, 2025 | 77.40 | 78.40 | 77.40 | 77.80 | 77.80 | 0.52% | 17,394 |
| Dec 12, 2025 | 77.40 | 77.40 | 77.20 | 77.40 | 77.40 | - | 4,454 |
| Dec 11, 2025 | 77.40 | 77.40 | 77.20 | 77.40 | 77.40 | - | 5,748 |
| Dec 10, 2025 | 78.00 | 78.00 | 77.20 | 77.40 | 77.40 | - | 16,477 |
| Dec 9, 2025 | 77.40 | 78.40 | 77.20 | 77.40 | 77.40 | - | 16,356 |
| Dec 8, 2025 | 77.20 | 78.00 | 77.20 | 77.40 | 77.40 | 0.26% | 8,287 |
| Dec 5, 2025 | 78.00 | 78.20 | 77.00 | 77.20 | 77.20 | -0.26% | 5,751 |
| Dec 4, 2025 | 78.40 | 78.40 | 77.00 | 77.40 | 77.40 | - | 8,321 |
| Dec 3, 2025 | 77.60 | 78.60 | 77.20 | 77.40 | 77.40 | -1.28% | 21,015 |
| Dec 2, 2025 | 78.20 | 78.60 | 77.20 | 78.40 | 78.40 | 0.26% | 973 |
| Nov 28, 2025 | 78.40 | 78.40 | 77.80 | 78.20 | 78.20 | 1.03% | 313 |
| Nov 27, 2025 | 78.80 | 78.80 | 77.20 | 77.40 | 77.40 | -1.53% | 24,445 |
| Nov 26, 2025 | 78.00 | 78.60 | 78.00 | 78.60 | 78.60 | 1.55% | 653 |
| Nov 25, 2025 | 77.80 | 78.20 | 77.40 | 77.40 | 77.40 | -0.77% | 160 |
| Nov 24, 2025 | 77.20 | 78.00 | 77.20 | 78.00 | 78.00 | 0.78% | 354 |
| Nov 21, 2025 | 78.00 | 78.00 | 76.80 | 77.40 | 77.40 | -0.26% | 2,184 |
| Nov 20, 2025 | 77.20 | 78.40 | 77.20 | 77.60 | 77.60 | 0.52% | 398 |
| Nov 19, 2025 | 78.00 | 78.20 | 76.80 | 77.20 | 77.20 | -1.03% | 9,015 |
| Nov 18, 2025 | 77.60 | 78.40 | 77.60 | 78.00 | 78.00 | 0.26% | 884 |
| Nov 17, 2025 | 78.40 | 78.60 | 77.60 | 77.80 | 77.80 | -0.77% | 12,701 |
| Nov 14, 2025 | 78.60 | 79.00 | 77.80 | 78.40 | 78.40 | 0.77% | 15,915 |
| Nov 13, 2025 | 78.20 | 78.60 | 77.80 | 77.80 | 77.80 | -0.26% | 1,561 |
| Nov 12, 2025 | 78.20 | 78.60 | 78.00 | 78.00 | 78.00 | -0.76% | 2,717 |
| Nov 11, 2025 | 78.80 | 78.80 | 78.20 | 78.60 | 78.60 | 0.51% | 3,969 |