Conpet S.A. (BVB:COTE)
Romania · Delayed Price · Currency is RON 79.00
+0.20 (0.25%)
At close: Aug 25, 2025
Conpet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 79.40 | 79.40 | 78.40 | 79.00 | 79.00 | 0.25% | 740 |
| Aug 22, 2025 | 78.80 | 79.40 | 78.80 | 78.80 | 78.80 | -0.25% | 498 |
| Aug 21, 2025 | 79.20 | 79.40 | 78.80 | 79.00 | 79.00 | -0.25% | 4,151 |
| Aug 20, 2025 | 79.60 | 80.00 | 79.00 | 79.20 | 79.20 | -1.00% | 802 |
| Aug 19, 2025 | 79.80 | 80.20 | 79.40 | 80.00 | 80.00 | - | 376 |
| Aug 18, 2025 | 79.20 | 80.00 | 79.20 | 80.00 | 80.00 | - | 919 |
| Aug 14, 2025 | 80.80 | 80.80 | 79.20 | 80.00 | 80.00 | -1.23% | 958 |
| Aug 13, 2025 | 81.20 | 81.40 | 80.80 | 81.00 | 81.00 | 0.25% | 990 |
| Aug 12, 2025 | 81.60 | 81.60 | 80.80 | 80.80 | 80.80 | -0.25% | 342 |
| Aug 11, 2025 | 82.00 | 82.00 | 81.00 | 81.00 | 81.00 | -0.74% | 417 |
| Aug 8, 2025 | 82.20 | 82.20 | 81.00 | 81.60 | 81.60 | -0.73% | 314 |
| Aug 7, 2025 | 81.60 | 82.20 | 81.20 | 82.20 | 82.20 | 0.49% | 2,998 |
| Aug 6, 2025 | 80.20 | 81.80 | 80.00 | 81.80 | 81.80 | 2.00% | 3,668 |
| Aug 5, 2025 | 80.20 | 80.40 | 79.80 | 80.20 | 80.20 | - | 592 |
| Aug 4, 2025 | 79.80 | 80.20 | 79.40 | 80.20 | 80.20 | 0.50% | 2,431 |
| Aug 1, 2025 | 79.80 | 79.80 | 79.40 | 79.80 | 79.80 | - | 293 |
| Jul 31, 2025 | 79.20 | 79.80 | 79.20 | 79.80 | 79.80 | - | 2,199 |
| Jul 30, 2025 | 79.60 | 79.80 | 79.20 | 79.80 | 79.80 | 0.50% | 819 |
| Jul 29, 2025 | 79.60 | 79.80 | 79.00 | 79.40 | 79.40 | -0.25% | 686 |
| Jul 28, 2025 | 79.20 | 79.60 | 79.00 | 79.60 | 79.60 | 0.51% | 798 |
| Jul 25, 2025 | 79.80 | 79.80 | 79.00 | 79.20 | 79.20 | -0.50% | 554 |
| Jul 24, 2025 | 79.60 | 79.80 | 79.00 | 79.60 | 79.60 | 0.51% | 504 |
| Jul 23, 2025 | 79.80 | 79.80 | 79.20 | 79.20 | 79.20 | -0.75% | 329 |
| Jul 22, 2025 | 79.40 | 79.80 | 79.00 | 79.80 | 79.80 | 0.50% | 1,518 |
| Jul 21, 2025 | 79.40 | 79.60 | 79.20 | 79.40 | 79.40 | 0.51% | 1,062 |
| Jul 18, 2025 | 79.00 | 79.60 | 78.60 | 79.00 | 79.00 | 0.51% | 401 |
| Jul 17, 2025 | 79.00 | 79.00 | 78.60 | 78.60 | 78.60 | -0.51% | 461 |
| Jul 16, 2025 | 78.40 | 79.00 | 78.00 | 79.00 | 79.00 | - | 1,220 |
| Jul 15, 2025 | 78.60 | 79.00 | 78.60 | 79.00 | 79.00 | 0.25% | 525 |
| Jul 14, 2025 | 79.00 | 79.00 | 78.20 | 78.80 | 78.80 | -0.25% | 355 |
| Jul 11, 2025 | 78.80 | 79.20 | 78.20 | 79.00 | 79.00 | 0.51% | 982 |
| Jul 10, 2025 | 79.20 | 79.20 | 78.60 | 78.60 | 78.60 | -0.51% | 778 |
| Jul 9, 2025 | 79.20 | 79.20 | 79.00 | 79.00 | 79.00 | -0.25% | 645 |
| Jul 8, 2025 | 79.00 | 79.20 | 77.80 | 79.20 | 79.20 | 0.76% | 849 |
| Jul 7, 2025 | 78.00 | 78.80 | 77.80 | 78.60 | 78.60 | 0.51% | 493 |
| Jul 4, 2025 | 79.00 | 79.00 | 77.60 | 78.20 | 78.20 | -1.26% | 455 |
| Jul 3, 2025 | 78.40 | 79.20 | 77.60 | 79.20 | 79.20 | 1.02% | 605 |
| Jul 2, 2025 | 78.20 | 78.80 | 77.40 | 78.40 | 78.40 | 0.26% | 1,555 |
| Jul 1, 2025 | 78.20 | 78.20 | 77.20 | 78.20 | 78.20 | - | 1,049 |
| Jun 30, 2025 | 77.80 | 78.20 | 77.00 | 78.20 | 78.20 | 0.26% | 812 |
| Jun 27, 2025 | 77.80 | 78.00 | 77.80 | 78.00 | 78.00 | 0.26% | 590 |
| Jun 26, 2025 | 77.60 | 78.00 | 77.20 | 77.80 | 77.80 | 0.26% | 1,807 |
| Jun 25, 2025 | 77.40 | 78.00 | 77.40 | 77.60 | 77.60 | - | 758 |
| Jun 24, 2025 | 77.60 | 77.60 | 77.20 | 77.60 | 77.60 | 0.52% | 597 |
| Jun 23, 2025 | 77.80 | 78.20 | 77.20 | 77.20 | 77.20 | -0.77% | 1,809 |
| Jun 20, 2025 | 78.00 | 78.00 | 77.60 | 77.80 | 77.80 | -0.26% | 1,262 |
| Jun 19, 2025 | 77.60 | 78.20 | 77.60 | 78.00 | 78.00 | 0.26% | 1,550 |
| Jun 18, 2025 | 78.00 | 78.00 | 77.80 | 77.80 | 77.80 | -0.51% | 2,622 |
| Jun 17, 2025 | 78.20 | 78.20 | 77.80 | 78.20 | 78.20 | - | 468 |
| Jun 16, 2025 | 78.20 | 78.20 | 77.80 | 78.20 | 78.20 | 0.26% | 475 |